Guangdong Xiongsu Technology Group Co., Ltd. Class A 300599

SZSE · China · Producer Manufacturing

CNY 14.20+0.22 (+1.57%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.20	+1.57%	CNY 14.20	CNY 14.40	CNY 13.78	19.24M
2026-09-29	CNY 13.98	-5.16%	CNY 14.60	CNY 14.74	CNY 13.74	27.16M
2026-09-28	CNY 14.74	+7.67%	CNY 13.70	CNY 15.47	CNY 13.57	39.23M
2026-09-24	CNY 13.69	+10.85%	CNY 12.61	CNY 13.73	CNY 12.61	25.80M
2026-09-23	CNY 12.35	-2.68%	CNY 12.69	CNY 12.80	CNY 12.17	10.69M
2026-09-22	CNY 12.69	+3.17%	CNY 12.28	CNY 12.93	CNY 12.28	14.55M
2026-09-21	CNY 12.30	+3.89%	CNY 11.75	CNY 12.97	CNY 11.56	23.14M
2026-09-18	CNY 11.84	+3.23%	CNY 11.47	CNY 11.99	CNY 11.43	8.11M
2026-09-17	CNY 11.47	-1.97%	CNY 11.58	CNY 11.84	CNY 11.36	6.73M
2026-09-16	CNY 11.70	+6.65%	CNY 10.98	CNY 11.80	CNY 10.81	11.26M
2026-09-15	CNY 10.97	-1.17%	CNY 11.12	CNY 11.26	CNY 10.95	4.65M
2026-09-14	CNY 11.10	+0.18%	CNY 11.08	CNY 11.26	CNY 10.93	3.71M
2026-09-11	CNY 11.08	-2.12%	CNY 11.19	CNY 11.47	CNY 10.95	5.11M
2026-09-10	CNY 11.32	-1.57%	CNY 11.45	CNY 11.59	CNY 11.30	4.49M
2026-09-09	CNY 11.50	+0.44%	CNY 11.55	CNY 11.84	CNY 11.25	5.25M
2026-09-08	CNY 11.45	+0.26%	CNY 11.38	CNY 11.52	CNY 11.11	3.71M
2026-09-07	CNY 11.42	+1.78%	CNY 11.22	CNY 11.50	CNY 10.86	7.18M
2026-09-04	CNY 11.22	-1.41%	CNY 11.38	CNY 11.50	CNY 11.10	5.69M
2026-09-03	CNY 11.38	-5.56%	CNY 11.97	CNY 12.07	CNY 11.24	12.13M
2026-09-02	CNY 12.05	+0.42%	CNY 11.86	CNY 12.14	CNY 11.46	8.59M
2026-09-01	CNY 12.00	+3.27%	CNY 11.62	CNY 12.18	CNY 11.43	10.72M
2026-08-31	CNY 11.62	+2.74%	CNY 11.35	CNY 12.30	CNY 11.31	13.71M
2026-08-28	CNY 11.31	-1.65%	CNY 11.56	CNY 11.80	CNY 11.30	6.80M
2026-08-27	CNY 11.50	-1.71%	CNY 11.65	CNY 11.72	CNY 11.36	9.00M
2026-08-26	CNY 11.70	+0.43%	CNY 11.53	CNY 11.75	CNY 11.47	5.16M
2026-08-25	CNY 11.65	+0.26%	CNY 11.56	CNY 11.72	CNY 11.34	4.73M
2026-08-24	CNY 11.62	-3.25%	CNY 11.97	CNY 11.97	CNY 11.43	6.24M
2026-08-21	CNY 12.01	+0.50%	CNY 11.86	CNY 12.05	CNY 11.68	5.19M
2026-08-20	CNY 11.95	+1.96%	CNY 11.92	CNY 12.10	CNY 11.70	7.13M
2026-08-19	CNY 11.72	-2.50%	CNY 11.86	CNY 11.90	CNY 11.49	7.37M
2026-08-18	CNY 12.02	+0.08%	CNY 11.96	CNY 12.08	CNY 11.75	7.01M
2026-08-17	CNY 12.01	+3.18%	CNY 11.68	CNY 12.09	CNY 11.65	8.18M
2026-08-14	CNY 11.64	+1.22%	CNY 11.52	CNY 11.80	CNY 11.35	7.85M
2026-08-13	CNY 11.50	-4.09%	CNY 12.22	CNY 12.33	CNY 11.46	12.08M
2026-08-12	CNY 11.99	+2.13%	CNY 11.74	CNY 12.30	CNY 11.68	9.94M
2026-08-11	CNY 11.74	-0.59%	CNY 11.84	CNY 12.60	CNY 11.59	10.15M
2026-08-10	CNY 11.81	-0.34%	CNY 11.85	CNY 11.93	CNY 11.33	8.68M
2026-08-07	CNY 11.85	+3.58%	CNY 11.46	CNY 11.90	CNY 11.18	10.35M
2026-08-06	CNY 11.44	+2.33%	CNY 11.12	CNY 11.50	CNY 10.85	8.76M
2026-08-05	CNY 11.18	+2.01%	CNY 10.99	CNY 11.36	CNY 10.91	11.27M
2026-08-04	CNY 10.96	+3.59%	CNY 10.79	CNY 11.00	CNY 10.51	10.58M
2026-08-03	CNY 10.58	+11.72%	CNY 9.43	CNY 10.59	CNY 9.43	11.96M
2026-07-31	CNY 9.47	+4.41%	CNY 9.29	CNY 9.68	CNY 9.14	6.11M
2026-07-30	CNY 9.07	-3.92%	CNY 9.50	CNY 9.65	CNY 8.94	7.00M
2026-07-29	CNY 9.44	+0.11%	CNY 9.67	CNY 9.82	CNY 9.39	7.12M
2026-07-28	CNY 9.43	0.00%	CNY 9.37	CNY 9.89	CNY 9.33	6.34M
2026-07-27	CNY 9.43	+7.77%	CNY 8.94	CNY 9.50	CNY 8.80	7.95M
2026-07-24	CNY 8.75	-2.45%	CNY 8.83	CNY 8.93	CNY 8.68	3.84M
2026-07-23	CNY 8.97	+3.34%	CNY 8.68	CNY 9.15	CNY 8.65	6.87M
2026-07-22	CNY 8.68	-1.92%	CNY 8.70	CNY 9.02	CNY 8.59	6.42M
2026-07-21	CNY 8.85	+1.84%	CNY 8.71	CNY 8.89	CNY 7.83	11.84M
2026-07-20	CNY 8.69	-11.33%	CNY 9.95	CNY 10.14	CNY 8.45	14.45M
2026-07-17	CNY 9.80	-8.50%	CNY 10.80	CNY 10.82	CNY 9.66	10.10M
2026-07-16	CNY 10.71	-1.11%	CNY 10.63	CNY 11.15	CNY 10.63	12.72M
2026-07-15	CNY 10.83	+4.64%	CNY 10.21	CNY 11.07	CNY 10.13	15.83M
2026-07-14	CNY 10.35	+9.41%	CNY 9.56	CNY 10.58	CNY 9.48	17.95M
2026-07-13	CNY 9.46	-3.37%	CNY 9.79	CNY 10.09	CNY 9.36	8.81M
2026-07-10	CNY 9.79	-0.10%	CNY 9.77	CNY 9.96	CNY 9.57	6.10M
2026-07-09	CNY 9.80	+0.10%	CNY 9.70	CNY 9.84	CNY 9.51	6.91M
2026-07-08	CNY 9.79	-1.81%	CNY 9.97	CNY 10.00	CNY 9.63	7.57M
2026-07-07	CNY 9.97	-3.11%	CNY 10.20	CNY 10.39	CNY 9.75	9.41M
2026-07-06	CNY 10.29	+2.90%	CNY 10.02	CNY 10.54	CNY 10.02	11.53M
2026-07-03	CNY 10.00	-1.28%	CNY 10.15	CNY 10.32	CNY 9.97	6.04M
2026-07-02	CNY 10.13	-3.15%	CNY 10.51	CNY 10.93	CNY 10.10	10.42M
2026-07-01	CNY 10.46	+3.87%	CNY 10.07	CNY 10.54	CNY 9.91	11.16M
2026-06-30	CNY 10.07	-0.98%	CNY 10.19	CNY 10.22	CNY 9.82	10.80M
2026-06-29	CNY 10.17	-4.15%	CNY 10.66	CNY 11.25	CNY 9.98	11.03M
2026-06-26	CNY 10.61	-2.48%	CNY 10.88	CNY 10.89	CNY 10.39	10.93M
2026-06-25	CNY 10.88	-2.68%	CNY 11.08	CNY 11.18	CNY 10.65	11.33M
2026-06-24	CNY 11.18	+1.45%	CNY 11.00	CNY 11.33	CNY 10.51	13.68M
2026-06-23	CNY 11.02	+1.85%	CNY 10.80	CNY 11.21	CNY 10.64	12.95M
2026-06-22	CNY 10.82	-13.30%	CNY 12.36	CNY 12.40	CNY 10.57	24.10M
2026-06-18	CNY 12.48	-0.79%	CNY 12.40	CNY 12.50	CNY 11.79	18.85M
2026-06-17	CNY 12.58	0.00%	CNY 12.40	CNY 12.73	CNY 12.10	17.63M
2026-06-16	CNY 12.58	-4.70%	CNY 12.96	CNY 13.04	CNY 12.28	24.63M
2026-06-15	CNY 13.20	-3.86%	CNY 13.84	CNY 13.95	CNY 12.75	30.99M
2026-06-12	CNY 13.73	+5.94%	CNY 13.31	CNY 14.09	CNY 13.09	21.63M
2026-06-11	CNY 12.96	-2.56%	CNY 13.19	CNY 13.30	CNY 12.81	10.30M
2026-06-10	CNY 13.30	-1.41%	CNY 13.24	CNY 13.45	CNY 12.94	12.31M
2026-06-09	CNY 13.49	+9.67%	CNY 12.43	CNY 13.49	CNY 12.28	21.80M
2026-06-08	CNY 12.30	-4.80%	CNY 12.58	CNY 13.13	CNY 11.92	19.30M
2026-06-05	CNY 12.92	-2.27%	CNY 13.09	CNY 13.34	CNY 12.63	16.03M
2026-06-04	CNY 13.22	+2.48%	CNY 12.78	CNY 13.46	CNY 12.78	17.05M
2026-06-03	CNY 12.90	+0.94%	CNY 12.72	CNY 13.20	CNY 12.54	12.15M
2026-06-02	CNY 12.78	-2.14%	CNY 12.88	CNY 13.17	CNY 12.52	13.76M
2026-06-01	CNY 13.06	+3.57%	CNY 12.81	CNY 13.37	CNY 12.66	19.19M
2026-05-29	CNY 12.61	+0.40%	CNY 12.69	CNY 13.50	CNY 12.41	21.51M
2026-05-28	CNY 12.56	-0.71%	CNY 12.60	CNY 12.89	CNY 12.20	9.42M
2026-05-27	CNY 12.65	-5.67%	CNY 13.30	CNY 13.80	CNY 12.56	15.08M
2026-05-26	CNY 13.41	-1.03%	CNY 13.55	CNY 13.69	CNY 13.23	15.77M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.20	+1.57%	CNY 14.20	CNY 14.40	CNY 13.78	19.24M
2026-09-29	CNY 13.98	-5.16%	CNY 14.60	CNY 14.74	CNY 13.74	27.16M
2026-09-28	CNY 14.74	+7.67%	CNY 13.70	CNY 15.47	CNY 13.57	39.23M
2026-09-24	CNY 13.69	+10.85%	CNY 12.61	CNY 13.73	CNY 12.61	25.80M
2026-09-23	CNY 12.35	-2.68%	CNY 12.69	CNY 12.80	CNY 12.17	10.69M
2026-09-22	CNY 12.69	+3.17%	CNY 12.28	CNY 12.93	CNY 12.28	14.55M
2026-09-21	CNY 12.30	+3.89%	CNY 11.75	CNY 12.97	CNY 11.56	23.14M
2026-09-18	CNY 11.84	+3.23%	CNY 11.47	CNY 11.99	CNY 11.43	8.11M
2026-09-17	CNY 11.47	-1.97%	CNY 11.58	CNY 11.84	CNY 11.36	6.73M
2026-09-16	CNY 11.70	+6.65%	CNY 10.98	CNY 11.80	CNY 10.81	11.26M
2026-09-15	CNY 10.97	-1.17%	CNY 11.12	CNY 11.26	CNY 10.95	4.65M
2026-09-14	CNY 11.10	+0.18%	CNY 11.08	CNY 11.26	CNY 10.93	3.71M
2026-09-11	CNY 11.08	-2.12%	CNY 11.19	CNY 11.47	CNY 10.95	5.11M
2026-09-10	CNY 11.32	-1.57%	CNY 11.45	CNY 11.59	CNY 11.30	4.49M
2026-09-09	CNY 11.50	+0.44%	CNY 11.55	CNY 11.84	CNY 11.25	5.25M
2026-09-08	CNY 11.45	+0.26%	CNY 11.38	CNY 11.52	CNY 11.11	3.71M
2026-09-07	CNY 11.42	+1.78%	CNY 11.22	CNY 11.50	CNY 10.86	7.18M
2026-09-04	CNY 11.22	-1.41%	CNY 11.38	CNY 11.50	CNY 11.10	5.69M
2026-09-03	CNY 11.38	-5.56%	CNY 11.97	CNY 12.07	CNY 11.24	12.13M
2026-09-02	CNY 12.05	+0.42%	CNY 11.86	CNY 12.14	CNY 11.46	8.59M
2026-09-01	CNY 12.00	+3.27%	CNY 11.62	CNY 12.18	CNY 11.43	10.72M
2026-08-31	CNY 11.62	+2.74%	CNY 11.35	CNY 12.30	CNY 11.31	13.71M
2026-08-28	CNY 11.31	-1.65%	CNY 11.56	CNY 11.80	CNY 11.30	6.80M
2026-08-27	CNY 11.50	-1.71%	CNY 11.65	CNY 11.72	CNY 11.36	9.00M
2026-08-26	CNY 11.70	+0.43%	CNY 11.53	CNY 11.75	CNY 11.47	5.16M
2026-08-25	CNY 11.65	+0.26%	CNY 11.56	CNY 11.72	CNY 11.34	4.73M
2026-08-24	CNY 11.62	-3.25%	CNY 11.97	CNY 11.97	CNY 11.43	6.24M
2026-08-21	CNY 12.01	+0.50%	CNY 11.86	CNY 12.05	CNY 11.68	5.19M
2026-08-20	CNY 11.95	+1.96%	CNY 11.92	CNY 12.10	CNY 11.70	7.13M
2026-08-19	CNY 11.72	-2.50%	CNY 11.86	CNY 11.90	CNY 11.49	7.37M
2026-08-18	CNY 12.02	+0.08%	CNY 11.96	CNY 12.08	CNY 11.75	7.01M
2026-08-17	CNY 12.01	+3.18%	CNY 11.68	CNY 12.09	CNY 11.65	8.18M
2026-08-14	CNY 11.64	+1.22%	CNY 11.52	CNY 11.80	CNY 11.35	7.85M
2026-08-13	CNY 11.50	-4.09%	CNY 12.22	CNY 12.33	CNY 11.46	12.08M
2026-08-12	CNY 11.99	+2.13%	CNY 11.74	CNY 12.30	CNY 11.68	9.94M
2026-08-11	CNY 11.74	-0.59%	CNY 11.84	CNY 12.60	CNY 11.59	10.15M
2026-08-10	CNY 11.81	-0.34%	CNY 11.85	CNY 11.93	CNY 11.33	8.68M
2026-08-07	CNY 11.85	+3.58%	CNY 11.46	CNY 11.90	CNY 11.18	10.35M
2026-08-06	CNY 11.44	+2.33%	CNY 11.12	CNY 11.50	CNY 10.85	8.76M
2026-08-05	CNY 11.18	+2.01%	CNY 10.99	CNY 11.36	CNY 10.91	11.27M
2026-08-04	CNY 10.96	+3.59%	CNY 10.79	CNY 11.00	CNY 10.51	10.58M
2026-08-03	CNY 10.58	+11.72%	CNY 9.43	CNY 10.59	CNY 9.43	11.96M
2026-07-31	CNY 9.47	+4.41%	CNY 9.29	CNY 9.68	CNY 9.14	6.11M
2026-07-30	CNY 9.07	-3.92%	CNY 9.50	CNY 9.65	CNY 8.94	7.00M
2026-07-29	CNY 9.44	+0.11%	CNY 9.67	CNY 9.82	CNY 9.39	7.12M
2026-07-28	CNY 9.43	0.00%	CNY 9.37	CNY 9.89	CNY 9.33	6.34M
2026-07-27	CNY 9.43	+7.77%	CNY 8.94	CNY 9.50	CNY 8.80	7.95M
2026-07-24	CNY 8.75	-2.45%	CNY 8.83	CNY 8.93	CNY 8.68	3.84M
2026-07-23	CNY 8.97	+3.34%	CNY 8.68	CNY 9.15	CNY 8.65	6.87M
2026-07-22	CNY 8.68	-1.92%	CNY 8.70	CNY 9.02	CNY 8.59	6.42M
2026-07-21	CNY 8.85	+1.84%	CNY 8.71	CNY 8.89	CNY 7.83	11.84M
2026-07-20	CNY 8.69	-11.33%	CNY 9.95	CNY 10.14	CNY 8.45	14.45M
2026-07-17	CNY 9.80	-8.50%	CNY 10.80	CNY 10.82	CNY 9.66	10.10M
2026-07-16	CNY 10.71	-1.11%	CNY 10.63	CNY 11.15	CNY 10.63	12.72M
2026-07-15	CNY 10.83	+4.64%	CNY 10.21	CNY 11.07	CNY 10.13	15.83M
2026-07-14	CNY 10.35	+9.41%	CNY 9.56	CNY 10.58	CNY 9.48	17.95M
2026-07-13	CNY 9.46	-3.37%	CNY 9.79	CNY 10.09	CNY 9.36	8.81M
2026-07-10	CNY 9.79	-0.10%	CNY 9.77	CNY 9.96	CNY 9.57	6.10M
2026-07-09	CNY 9.80	+0.10%	CNY 9.70	CNY 9.84	CNY 9.51	6.91M
2026-07-08	CNY 9.79	-1.81%	CNY 9.97	CNY 10.00	CNY 9.63	7.57M
2026-07-07	CNY 9.97	-3.11%	CNY 10.20	CNY 10.39	CNY 9.75	9.41M
2026-07-06	CNY 10.29	+2.90%	CNY 10.02	CNY 10.54	CNY 10.02	11.53M
2026-07-03	CNY 10.00	-1.28%	CNY 10.15	CNY 10.32	CNY 9.97	6.04M
2026-07-02	CNY 10.13	-3.15%	CNY 10.51	CNY 10.93	CNY 10.10	10.42M
2026-07-01	CNY 10.46	+3.87%	CNY 10.07	CNY 10.54	CNY 9.91	11.16M
2026-06-30	CNY 10.07	-0.98%	CNY 10.19	CNY 10.22	CNY 9.82	10.80M
2026-06-29	CNY 10.17	-4.15%	CNY 10.66	CNY 11.25	CNY 9.98	11.03M
2026-06-26	CNY 10.61	-2.48%	CNY 10.88	CNY 10.89	CNY 10.39	10.93M
2026-06-25	CNY 10.88	-2.68%	CNY 11.08	CNY 11.18	CNY 10.65	11.33M
2026-06-24	CNY 11.18	+1.45%	CNY 11.00	CNY 11.33	CNY 10.51	13.68M
2026-06-23	CNY 11.02	+1.85%	CNY 10.80	CNY 11.21	CNY 10.64	12.95M
2026-06-22	CNY 10.82	-13.30%	CNY 12.36	CNY 12.40	CNY 10.57	24.10M
2026-06-18	CNY 12.48	-0.79%	CNY 12.40	CNY 12.50	CNY 11.79	18.85M
2026-06-17	CNY 12.58	0.00%	CNY 12.40	CNY 12.73	CNY 12.10	17.63M
2026-06-16	CNY 12.58	-4.70%	CNY 12.96	CNY 13.04	CNY 12.28	24.63M
2026-06-15	CNY 13.20	-3.86%	CNY 13.84	CNY 13.95	CNY 12.75	30.99M
2026-06-12	CNY 13.73	+5.94%	CNY 13.31	CNY 14.09	CNY 13.09	21.63M
2026-06-11	CNY 12.96	-2.56%	CNY 13.19	CNY 13.30	CNY 12.81	10.30M
2026-06-10	CNY 13.30	-1.41%	CNY 13.24	CNY 13.45	CNY 12.94	12.31M
2026-06-09	CNY 13.49	+9.67%	CNY 12.43	CNY 13.49	CNY 12.28	21.80M
2026-06-08	CNY 12.30	-4.80%	CNY 12.58	CNY 13.13	CNY 11.92	19.30M
2026-06-05	CNY 12.92	-2.27%	CNY 13.09	CNY 13.34	CNY 12.63	16.03M
2026-06-04	CNY 13.22	+2.48%	CNY 12.78	CNY 13.46	CNY 12.78	17.05M
2026-06-03	CNY 12.90	+0.94%	CNY 12.72	CNY 13.20	CNY 12.54	12.15M
2026-06-02	CNY 12.78	-2.14%	CNY 12.88	CNY 13.17	CNY 12.52	13.76M
2026-06-01	CNY 13.06	+3.57%	CNY 12.81	CNY 13.37	CNY 12.66	19.19M
2026-05-29	CNY 12.61	+0.40%	CNY 12.69	CNY 13.50	CNY 12.41	21.51M
2026-05-28	CNY 12.56	-0.71%	CNY 12.60	CNY 12.89	CNY 12.20	9.42M
2026-05-27	CNY 12.65	-5.67%	CNY 13.30	CNY 13.80	CNY 12.56	15.08M
2026-05-26	CNY 13.41	-1.03%	CNY 13.55	CNY 13.69	CNY 13.23	15.77M