Xian Sinofuse Electric Co., Ltd. Class A 301031
SZSE · China · Producer Manufacturing
CNY 92.64-2.70 (-2.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 92.64 | -2.83% | CNY 94.94 | CNY 95.42 | CNY 92.03 | 1.26M |
| 2026-09-29 | CNY 95.34 | +1.18% | CNY 95.00 | CNY 95.75 | CNY 93.80 | 1.17M |
| 2026-09-28 | CNY 94.23 | -5.28% | CNY 100.07 | CNY 100.86 | CNY 93.88 | 2.32M |
| 2026-09-24 | CNY 99.48 | -3.21% | CNY 102.77 | CNY 103.70 | CNY 99.36 |
| 1.96M |
| 2026-09-23 | CNY 102.78 | +6.50% | CNY 96.51 | CNY 103.35 | CNY 96.28 | 3.65M |
| 2026-09-22 | CNY 96.51 | +0.06% | CNY 97.50 | CNY 98.89 | CNY 96.21 | 1.66M |
| 2026-09-21 | CNY 96.45 | -0.11% | CNY 96.55 | CNY 97.49 | CNY 96.23 | 1.74M |
| 2026-09-18 | CNY 96.56 | +0.90% | CNY 96.95 | CNY 97.14 | CNY 95.30 | 2.20M |
| 2026-09-17 | CNY 95.70 | -0.19% | CNY 95.78 | CNY 97.00 | CNY 94.55 | 1.74M |
| 2026-09-16 | CNY 95.88 | +0.44% | CNY 95.46 | CNY 96.32 | CNY 94.22 | 1.89M |
| 2026-09-15 | CNY 95.46 | +3.03% | CNY 92.04 | CNY 97.18 | CNY 91.34 | 3.19M |
| 2026-09-14 | CNY 92.65 | +3.74% | CNY 88.99 | CNY 92.88 | CNY 87.08 | 3.02M |
| 2026-09-11 | CNY 89.31 | -2.15% | CNY 90.42 | CNY 90.70 | CNY 86.68 | 2.50M |
| 2026-09-10 | CNY 91.27 | -1.97% | CNY 92.05 | CNY 92.80 | CNY 90.61 | 1.99M |
| 2026-09-09 | CNY 93.10 | -2.02% | CNY 95.00 | CNY 96.50 | CNY 93.01 | 1.82M |
| 2026-09-08 | CNY 95.02 | -2.04% | CNY 97.12 | CNY 97.64 | CNY 94.26 | 1.63M |
| 2026-09-07 | CNY 97.00 | +2.36% | CNY 95.35 | CNY 97.99 | CNY 94.20 | 1.83M |
| 2026-09-04 | CNY 94.76 | -0.92% | CNY 95.99 | CNY 97.18 | CNY 93.81 | 1.85M |
| 2026-09-03 | CNY 95.64 | +1.21% | CNY 93.99 | CNY 96.30 | CNY 93.80 | 1.65M |
| 2026-09-02 | CNY 94.50 | +0.12% | CNY 93.50 | CNY 95.16 | CNY 92.21 | 1.73M |
| 2026-09-01 | CNY 94.39 | -2.79% | CNY 96.89 | CNY 98.33 | CNY 94.20 | 2.11M |
| 2026-08-31 | CNY 97.10 | +3.30% | CNY 93.90 | CNY 97.49 | CNY 92.00 | 2.53M |
| 2026-08-28 | CNY 94.00 | -4.34% | CNY 98.09 | CNY 98.49 | CNY 94.00 | 2.81M |
| 2026-08-27 | CNY 98.26 | +2.35% | CNY 98.71 | CNY 100.80 | CNY 97.60 | 4.15M |
| 2026-08-26 | CNY 96.00 | +6.98% | CNY 97.96 | CNY 100.29 | CNY 94.74 | 6.26M |
| 2026-08-25 | CNY 89.74 | -1.70% | CNY 90.64 | CNY 90.64 | CNY 87.55 | 2.24M |
| 2026-08-24 | CNY 91.29 | -1.61% | CNY 92.10 | CNY 93.26 | CNY 89.38 | 2.41M |
| 2026-08-21 | CNY 92.78 | +3.42% | CNY 88.92 | CNY 92.86 | CNY 88.33 | 2.12M |
| 2026-08-20 | CNY 89.71 | +1.40% | CNY 89.73 | CNY 91.36 | CNY 88.78 | 1.51M |
| 2026-08-19 | CNY 88.47 | -5.64% | CNY 92.50 | CNY 92.86 | CNY 88.08 | 2.26M |
| 2026-08-18 | CNY 93.76 | -0.66% | CNY 94.22 | CNY 94.44 | CNY 92.60 | 1.47M |
| 2026-08-17 | CNY 94.38 | +3.94% | CNY 91.00 | CNY 94.38 | CNY 90.10 | 2.15M |
| 2026-08-14 | CNY 90.80 | +1.10% | CNY 90.12 | CNY 91.20 | CNY 89.50 | 1.58M |
| 2026-08-13 | CNY 89.81 | -0.60% | CNY 90.98 | CNY 93.79 | CNY 89.74 | 2.50M |
| 2026-08-12 | CNY 90.35 | +0.60% | CNY 89.08 | CNY 91.90 | CNY 88.78 | 2.17M |
| 2026-08-11 | CNY 89.81 | +2.96% | CNY 87.89 | CNY 91.10 | CNY 87.79 | 3.63M |
| 2026-08-10 | CNY 87.23 | -0.67% | CNY 88.66 | CNY 90.20 | CNY 86.30 | 2.16M |
| 2026-08-07 | CNY 87.82 | -0.20% | CNY 88.00 | CNY 88.81 | CNY 86.32 | 2.57M |
| 2026-08-06 | CNY 88.00 | +0.02% | CNY 87.29 | CNY 88.94 | CNY 86.26 | 2.53M |
| 2026-08-05 | CNY 87.98 | +4.03% | CNY 84.75 | CNY 88.39 | CNY 84.05 | 2.82M |
| 2026-08-04 | CNY 84.57 | +8.10% | CNY 78.79 | CNY 85.48 | CNY 78.24 | 4.11M |
| 2026-08-03 | CNY 78.23 | +0.17% | CNY 77.61 | CNY 78.90 | CNY 76.86 | 2.34M |
| 2026-07-31 | CNY 78.10 | -1.61% | CNY 81.49 | CNY 83.66 | CNY 78.10 | 3.38M |
| 2026-07-30 | CNY 79.38 | -1.02% | CNY 79.78 | CNY 80.60 | CNY 77.14 | 2.53M |
| 2026-07-29 | CNY 80.20 | +3.62% | CNY 77.81 | CNY 80.33 | CNY 75.12 | 3.26M |
| 2026-07-28 | CNY 77.40 | -5.63% | CNY 81.61 | CNY 81.62 | CNY 76.81 | 2.54M |
| 2026-07-27 | CNY 82.02 | +0.70% | CNY 80.73 | CNY 82.56 | CNY 80.00 | 2.05M |
| 2026-07-24 | CNY 81.45 | -2.83% | CNY 82.42 | CNY 83.90 | CNY 80.63 | 2.22M |
| 2026-07-23 | CNY 83.82 | +6.56% | CNY 78.68 | CNY 84.83 | CNY 78.17 | 3.83M |
| 2026-07-22 | CNY 78.66 | -1.67% | CNY 79.95 | CNY 80.64 | CNY 77.33 | 3.52M |
| 2026-07-21 | CNY 80.00 | +7.11% | CNY 75.70 | CNY 80.38 | CNY 72.03 | 5.26M |
| 2026-07-20 | CNY 74.69 | -4.45% | CNY 79.73 | CNY 80.09 | CNY 72.75 | 5.63M |
| 2026-07-17 | CNY 78.17 | -4.20% | CNY 83.05 | CNY 83.20 | CNY 78.12 | 7.19M |
| 2026-07-16 | CNY 81.60 | -14.20% | CNY 90.00 | CNY 91.24 | CNY 80.80 | 10.07M |
| 2026-07-15 | CNY 95.10 | -4.59% | CNY 100.00 | CNY 100.58 | CNY 94.54 | 3.84M |
| 2026-07-14 | CNY 99.68 | +0.05% | CNY 101.63 | CNY 101.83 | CNY 95.84 | 3.97M |
| 2026-07-13 | CNY 99.63 | -6.23% | CNY 106.06 | CNY 106.79 | CNY 99.51 | 3.95M |
| 2026-07-10 | CNY 106.25 | -3.02% | CNY 109.61 | CNY 114.30 | CNY 106.16 | 3.48M |
| 2026-07-09 | CNY 109.56 | +1.30% | CNY 109.00 | CNY 110.50 | CNY 103.20 | 4.32M |
| 2026-07-08 | CNY 108.15 | +0.19% | CNY 111.03 | CNY 114.07 | CNY 107.70 | 4.38M |
| 2026-07-07 | CNY 107.94 | -1.57% | CNY 109.00 | CNY 111.28 | CNY 105.90 | 3.15M |
| 2026-07-06 | CNY 109.66 | -1.10% | CNY 112.49 | CNY 113.28 | CNY 107.54 | 3.68M |
| 2026-07-03 | CNY 110.88 | -1.26% | CNY 111.33 | CNY 114.77 | CNY 110.00 | 3.56M |
| 2026-07-02 | CNY 112.30 | -1.58% | CNY 112.71 | CNY 119.60 | CNY 111.07 | 5.40M |
| 2026-07-01 | CNY 114.10 | -4.48% | CNY 119.74 | CNY 120.82 | CNY 112.58 | 5.42M |
| 2026-06-30 | CNY 119.45 | +4.15% | CNY 114.01 | CNY 120.15 | CNY 113.35 | 4.56M |
| 2026-06-29 | CNY 114.69 | +2.01% | CNY 112.61 | CNY 119.41 | CNY 110.25 | 5.84M |
| 2026-06-26 | CNY 112.43 | -5.83% | CNY 118.38 | CNY 119.00 | CNY 111.40 | 5.28M |
| 2026-06-25 | CNY 119.39 | +3.03% | CNY 118.15 | CNY 121.30 | CNY 114.56 | 5.40M |
| 2026-06-24 | CNY 115.88 | -2.73% | CNY 119.37 | CNY 120.66 | CNY 114.34 | 5.14M |
| 2026-06-23 | CNY 119.13 | -3.77% | CNY 123.26 | CNY 125.58 | CNY 118.50 | 4.65M |
| 2026-06-22 | CNY 123.80 | -4.62% | CNY 131.00 | CNY 132.00 | CNY 122.17 | 5.94M |
| 2026-06-18 | CNY 129.79 | +3.90% | CNY 124.85 | CNY 131.00 | CNY 121.78 | 5.89M |
| 2026-06-17 | CNY 124.92 | -1.61% | CNY 127.30 | CNY 131.57 | CNY 122.02 | 4.85M |
| 2026-06-16 | CNY 126.97 | +1.43% | CNY 123.58 | CNY 128.50 | CNY 123.52 | 4.68M |
| 2026-06-15 | CNY 125.18 | +6.08% | CNY 120.38 | CNY 125.47 | CNY 118.58 | 6.21M |
| 2026-06-12 | CNY 118.01 | +4.90% | CNY 114.83 | CNY 122.00 | CNY 114.80 | 5.71M |
| 2026-06-11 | CNY 112.50 | -3.48% | CNY 116.11 | CNY 118.10 | CNY 110.81 | 4.82M |
| 2026-06-10 | CNY 116.56 | -5.54% | CNY 122.00 | CNY 122.98 | CNY 114.51 | 6.16M |
| 2026-06-09 | CNY 123.40 | +12.80% | CNY 111.00 | CNY 126.68 | CNY 110.49 | 8.61M |
| 2026-06-08 | CNY 109.40 | -4.81% | CNY 113.00 | CNY 115.25 | CNY 108.58 | 4.41M |
| 2026-06-05 | CNY 114.93 | +0.86% | CNY 112.47 | CNY 119.66 | CNY 109.30 | 5.72M |
| 2026-06-04 | CNY 113.95 | +4.55% | CNY 108.63 | CNY 115.20 | CNY 107.27 | 4.92M |
| 2026-06-03 | CNY 108.99 | -2.77% | CNY 112.17 | CNY 113.36 | CNY 107.05 | 5.53M |
| 2026-06-02 | CNY 112.09 | -2.00% | CNY 114.36 | CNY 115.54 | CNY 110.66 | 4.23M |
| 2026-06-01 | CNY 114.39 | -34.52% | CNY 117.07 | CNY 120.66 | CNY 110.84 | 6.64M |
| 2026-05-29 | CNY 174.68 | -3.49% | CNY 179.19 | CNY 186.65 | CNY 172.00 | 4.37M |
| 2026-05-28 | CNY 180.99 | +7.50% | CNY 172.02 | CNY 181.36 | CNY 170.46 | 4.35M |
| 2026-05-27 | CNY 168.37 | -0.98% | CNY 169.43 | CNY 176.30 | CNY 165.38 | 3.37M |
| 2026-05-26 | CNY 170.03 | -4.19% | CNY 175.85 | CNY 178.00 | CNY 166.00 | 4.24M |