Zhejiang Xinchai Co., Ltd. Class A 301032
SZSE · China · Producer Manufacturing
CNY 10.25-0.19 (-1.82%)
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 10.25 | -1.82% | CNY 10.48 | CNY 10.52 | CNY 10.24 | 2.57M |
| 2026-09-29 | CNY 10.44 | +1.56% | CNY 10.26 | CNY 10.50 | CNY 10.20 | 3.06M |
| 2026-09-28 | CNY 10.28 | +0.59% | CNY 10.26 | CNY 10.36 | CNY 10.10 | 3.98M |
| 2026-09-24 | CNY 10.22 | +0.59% | CNY 10.10 | CNY 10.27 | CNY 10.10 | 2.36M |
| 2026-09-23 | CNY 10.16 | -0.59% | CNY 10.23 | CNY 10.23 | CNY 10.09 | 2.66M |
| 2026-09-22 | CNY 10.22 | +0.89% | CNY 10.19 | CNY 10.38 | CNY 10.12 | 3.74M |
| 2026-09-21 | CNY 10.13 | +1.81% | CNY 10.00 | CNY 10.20 | CNY 9.96 | 3.31M |
| 2026-09-18 | CNY 9.95 | -0.30% | CNY 10.01 | CNY 10.13 | CNY 9.85 | 3.56M |
| 2026-09-17 | CNY 9.98 | +2.25% | CNY 9.76 | CNY 10.04 | CNY 9.66 | 4.08M |
| 2026-09-16 | CNY 9.76 | +1.46% | CNY 9.62 | CNY 9.80 | CNY 9.53 | 2.90M |
| 2026-09-15 | CNY 9.62 | -3.90% | CNY 9.98 | CNY 10.06 | CNY 9.61 | 3.61M |
| 2026-09-14 | CNY 10.01 | +0.91% | CNY 9.90 | CNY 10.15 | CNY 9.72 | 3.80M |
| 2026-09-11 | CNY 9.92 | -3.03% | CNY 10.20 | CNY 10.20 | CNY 9.78 | 4.07M |
| 2026-09-10 | CNY 10.23 | -1.73% | CNY 10.36 | CNY 10.46 | CNY 10.20 | 2.55M |
| 2026-09-09 | CNY 10.41 | -0.29% | CNY 10.49 | CNY 10.65 | CNY 10.38 | 3.79M |
| 2026-09-08 | CNY 10.44 | +1.66% | CNY 10.28 | CNY 10.53 | CNY 10.25 | 2.59M |
| 2026-09-07 | CNY 10.27 | +0.29% | CNY 10.26 | CNY 10.37 | CNY 10.21 | 2.57M |
| 2026-09-04 | CNY 10.24 | -0.19% | CNY 10.28 | CNY 10.47 | CNY 10.17 | 2.83M |
| 2026-09-03 | CNY 10.26 | -1.82% | CNY 10.49 | CNY 10.57 | CNY 10.25 | 2.68M |
| 2026-09-02 | CNY 10.45 | -0.95% | CNY 10.44 | CNY 10.52 | CNY 10.34 | 2.46M |
| 2026-09-01 | CNY 10.55 | +0.76% | CNY 10.45 | CNY 10.61 | CNY 10.37 | 3.17M |
| 2026-08-31 | CNY 10.47 | +0.87% | CNY 10.36 | CNY 10.48 | CNY 10.21 | 3.83M |
| 2026-08-28 | CNY 10.38 | +1.27% | CNY 10.27 | CNY 10.43 | CNY 10.23 | 3.66M |
| 2026-08-27 | CNY 10.25 | 0.00% | CNY 10.22 | CNY 10.32 | CNY 10.14 | 2.77M |
| 2026-08-26 | CNY 10.25 | -0.49% | CNY 10.31 | CNY 10.48 | CNY 10.21 | 3.33M |
| 2026-08-25 | CNY 10.30 | +3.83% | CNY 9.92 | CNY 10.32 | CNY 9.83 | 4.86M |
| 2026-08-24 | CNY 9.92 | -1.20% | CNY 10.04 | CNY 10.08 | CNY 9.82 | 2.81M |
| 2026-08-21 | CNY 10.04 | -0.20% | CNY 9.99 | CNY 10.05 | CNY 9.81 | 2.43M |
| 2026-08-20 | CNY 10.06 | +1.93% | CNY 9.90 | CNY 10.13 | CNY 9.88 | 2.81M |
| 2026-08-19 | CNY 9.87 | -2.08% | CNY 10.08 | CNY 10.08 | CNY 9.79 | 3.77M |
| 2026-08-18 | CNY 10.08 | -1.08% | CNY 10.17 | CNY 10.17 | CNY 10.00 | 2.68M |
| 2026-08-17 | CNY 10.19 | +2.41% | CNY 10.00 | CNY 10.21 | CNY 9.92 | 2.69M |
| 2026-08-14 | CNY 9.95 | +0.20% | CNY 9.98 | CNY 10.04 | CNY 9.86 | 2.46M |
| 2026-08-13 | CNY 9.93 | -1.88% | CNY 10.13 | CNY 10.14 | CNY 9.93 | 3.01M |
| 2026-08-12 | CNY 10.12 | +0.30% | CNY 10.06 | CNY 10.19 | CNY 10.03 | 2.30M |
| 2026-08-11 | CNY 10.09 | -0.79% | CNY 10.17 | CNY 10.19 | CNY 10.00 | 2.84M |
| 2026-08-10 | CNY 10.17 | +2.52% | CNY 9.96 | CNY 10.19 | CNY 9.80 | 3.53M |
| 2026-08-07 | CNY 9.92 | 0.00% | CNY 9.90 | CNY 9.94 | CNY 9.76 | 3.08M |
| 2026-08-06 | CNY 9.92 | +1.02% | CNY 9.85 | CNY 9.96 | CNY 9.68 | 3.32M |
| 2026-08-05 | CNY 9.82 | +0.31% | CNY 9.82 | CNY 9.98 | CNY 9.73 | 4.08M |
| 2026-08-04 | CNY 9.79 | -0.71% | CNY 9.86 | CNY 9.94 | CNY 9.72 | 4.29M |
| 2026-08-03 | CNY 9.86 | +4.12% | CNY 9.51 | CNY 9.87 | CNY 9.44 | 4.75M |
| 2026-07-31 | CNY 9.47 | +1.39% | CNY 9.49 | CNY 9.60 | CNY 9.38 | 5.09M |
| 2026-07-30 | CNY 9.34 | -0.85% | CNY 9.33 | CNY 9.52 | CNY 9.23 | 3.32M |
| 2026-07-29 | CNY 9.42 | +1.95% | CNY 9.33 | CNY 9.47 | CNY 9.25 | 3.04M |
| 2026-07-28 | CNY 9.24 | +0.11% | CNY 9.23 | CNY 9.45 | CNY 9.16 | 2.83M |
| 2026-07-27 | CNY 9.23 | +1.88% | CNY 9.08 | CNY 9.30 | CNY 9.02 | 2.59M |
| 2026-07-24 | CNY 9.06 | -3.51% | CNY 9.29 | CNY 9.40 | CNY 9.04 | 2.71M |
| 2026-07-23 | CNY 9.39 | +3.76% | CNY 8.98 | CNY 9.40 | CNY 8.97 | 3.67M |
| 2026-07-22 | CNY 9.05 | +1.57% | CNY 8.99 | CNY 9.22 | CNY 8.95 | 4.54M |
| 2026-07-21 | CNY 8.91 | -1.76% | CNY 8.99 | CNY 9.11 | CNY 8.41 | 5.54M |
| 2026-07-20 | CNY 9.07 | -1.95% | CNY 9.34 | CNY 9.69 | CNY 8.90 | 5.37M |
| 2026-07-17 | CNY 9.25 | -4.64% | CNY 9.73 | CNY 9.93 | CNY 9.13 | 4.61M |
| 2026-07-16 | CNY 9.70 | +0.83% | CNY 9.61 | CNY 9.80 | CNY 9.47 | 4.03M |
| 2026-07-15 | CNY 9.62 | +0.31% | CNY 9.65 | CNY 9.71 | CNY 9.49 | 3.82M |
| 2026-07-14 | CNY 9.59 | +2.68% | CNY 9.35 | CNY 9.63 | CNY 9.28 | 3.38M |
| 2026-07-13 | CNY 9.34 | -5.94% | CNY 9.91 | CNY 9.93 | CNY 9.31 | 3.42M |
| 2026-07-10 | CNY 9.93 | +3.12% | CNY 9.60 | CNY 10.15 | CNY 9.45 | 4.85M |
| 2026-07-09 | CNY 9.63 | +0.73% | CNY 9.57 | CNY 9.89 | CNY 9.35 | 4.10M |
| 2026-07-08 | CNY 9.56 | -3.14% | CNY 9.77 | CNY 9.81 | CNY 9.50 | 3.37M |
| 2026-07-07 | CNY 9.87 | -3.33% | CNY 10.21 | CNY 10.26 | CNY 9.81 | 3.89M |
| 2026-07-06 | CNY 10.21 | -1.45% | CNY 10.40 | CNY 10.50 | CNY 10.15 | 5.33M |
| 2026-07-03 | CNY 10.36 | +8.14% | CNY 9.65 | CNY 10.55 | CNY 9.65 | 9.97M |
| 2026-07-02 | CNY 9.58 | 0.00% | CNY 9.58 | CNY 9.88 | CNY 9.51 | 4.01M |
| 2026-07-01 | CNY 9.58 | +3.01% | CNY 9.37 | CNY 9.68 | CNY 9.22 | 5.25M |
| 2026-06-30 | CNY 9.30 | -0.21% | CNY 9.42 | CNY 9.52 | CNY 9.18 | 3.23M |
| 2026-06-29 | CNY 9.32 | -0.64% | CNY 9.37 | CNY 9.40 | CNY 9.07 | 4.74M |
| 2026-06-26 | CNY 9.38 | -3.50% | CNY 9.68 | CNY 9.73 | CNY 9.33 | 3.95M |
| 2026-06-25 | CNY 9.72 | -2.70% | CNY 10.08 | CNY 10.08 | CNY 9.63 | 3.51M |
| 2026-06-24 | CNY 9.99 | -3.66% | CNY 10.32 | CNY 10.41 | CNY 9.90 | 3.45M |
| 2026-06-23 | CNY 10.37 | +0.19% | CNY 10.33 | CNY 10.53 | CNY 10.27 | 2.98M |
| 2026-06-22 | CNY 10.35 | +0.78% | CNY 10.27 | CNY 10.38 | CNY 9.86 | 5.04M |
| 2026-06-18 | CNY 10.27 | -1.25% | CNY 10.35 | CNY 10.42 | CNY 10.22 | 3.06M |
| 2026-06-17 | CNY 10.40 | -3.17% | CNY 10.71 | CNY 10.80 | CNY 10.36 | 3.43M |
| 2026-06-16 | CNY 10.74 | -0.65% | CNY 10.81 | CNY 10.92 | CNY 10.48 | 4.24M |
| 2026-06-15 | CNY 10.81 | +2.76% | CNY 10.60 | CNY 10.98 | CNY 10.60 | 5.03M |
| 2026-06-12 | CNY 10.52 | +0.96% | CNY 10.62 | CNY 10.70 | CNY 10.41 | 4.67M |
| 2026-06-11 | CNY 10.42 | -1.42% | CNY 10.61 | CNY 10.68 | CNY 10.21 | 3.79M |
| 2026-06-10 | CNY 10.57 | -3.47% | CNY 10.85 | CNY 10.95 | CNY 10.48 | 3.01M |
| 2026-06-09 | CNY 10.95 | +2.43% | CNY 10.78 | CNY 11.06 | CNY 10.78 | 3.33M |
| 2026-06-08 | CNY 10.69 | -4.04% | CNY 10.80 | CNY 11.15 | CNY 10.54 | 4.36M |
| 2026-06-05 | CNY 11.14 | +2.20% | CNY 10.86 | CNY 11.30 | CNY 10.71 | 4.08M |
| 2026-06-04 | CNY 10.90 | -1.80% | CNY 11.03 | CNY 11.10 | CNY 10.82 | 3.32M |
| 2026-06-03 | CNY 11.10 | -0.27% | CNY 11.12 | CNY 11.28 | CNY 10.93 | 4.45M |
| 2026-06-02 | CNY 11.13 | -2.20% | CNY 11.39 | CNY 11.53 | CNY 11.03 | 4.22M |
| 2026-06-01 | CNY 11.38 | +2.61% | CNY 10.94 | CNY 11.53 | CNY 10.79 | 5.24M |
| 2026-05-29 | CNY 11.09 | -4.40% | CNY 11.75 | CNY 11.75 | CNY 11.00 | 4.53M |
| 2026-05-28 | CNY 11.60 | -1.11% | CNY 11.73 | CNY 11.79 | CNY 11.35 | 4.63M |
| 2026-05-27 | CNY 11.73 | -4.24% | CNY 12.22 | CNY 12.27 | CNY 11.66 | 4.39M |
| 2026-05-26 | CNY 12.25 | -1.37% | CNY 12.36 | CNY 12.76 | CNY 12.15 | 5.22M |