State Power Rixin Technology Co., Ltd. Class A 301162
SZSE · China · Distribution Services
CNY 37.00-0.36 (-0.96%)
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 37.00 | -0.96% | CNY 37.65 | CNY 37.89 | CNY 36.86 | 1.18M |
| 2026-09-29 | CNY 37.36 | +2.02% | CNY 36.75 | CNY 37.60 | CNY 36.11 | 1.06M |
| 2026-09-28 | CNY 36.62 | -0.30% | CNY 36.72 | CNY 36.99 | CNY 35.98 | 1.29M |
| 2026-09-24 | CNY 36.73 | -2.42% | CNY 37.75 | CNY 37.75 | CNY 36.52 | 1.45M |
| 2026-09-23 | CNY 37.64 | -1.52% | CNY 38.50 | CNY 38.50 | CNY 37.60 | 1.19M |
| 2026-09-22 | CNY 38.22 | +2.80% | CNY 37.13 | CNY 38.40 | CNY 37.13 | 2.21M |
| 2026-09-21 | CNY 37.18 | +3.11% | CNY 36.28 | CNY 37.55 | CNY 36.10 | 2.06M |
| 2026-09-18 | CNY 36.06 | +1.35% | CNY 35.47 | CNY 36.25 | CNY 35.47 | 1.18M |
| 2026-09-17 | CNY 35.58 | +0.94% | CNY 34.94 | CNY 35.89 | CNY 34.94 | 1.22M |
| 2026-09-16 | CNY 35.25 | +0.89% | CNY 34.60 | CNY 35.39 | CNY 34.44 | 1.41M |
| 2026-09-15 | CNY 34.94 | +1.28% | CNY 34.79 | CNY 35.58 | CNY 34.50 | 1.23M |
| 2026-09-14 | CNY 34.50 | -0.09% | CNY 34.56 | CNY 35.00 | CNY 34.35 | 812.62K |
| 2026-09-11 | CNY 34.53 | -2.49% | CNY 35.30 | CNY 35.58 | CNY 34.08 | 1.47M |
| 2026-09-10 | CNY 35.41 | -1.50% | CNY 35.50 | CNY 35.85 | CNY 35.39 | 846.94K |
| 2026-09-09 | CNY 35.95 | -1.32% | CNY 36.08 | CNY 36.50 | CNY 35.52 | 1.27M |
| 2026-09-08 | CNY 36.43 | -0.52% | CNY 36.84 | CNY 36.90 | CNY 36.25 | 965.29K |
| 2026-09-07 | CNY 36.62 | -2.61% | CNY 37.61 | CNY 37.99 | CNY 36.55 | 2.15M |
| 2026-09-04 | CNY 37.60 | +1.02% | CNY 37.63 | CNY 38.74 | CNY 37.23 | 2.65M |
| 2026-09-03 | CNY 37.22 | +1.11% | CNY 36.97 | CNY 37.47 | CNY 36.91 | 1.19M |
| 2026-09-02 | CNY 36.81 | -2.49% | CNY 37.77 | CNY 37.77 | CNY 36.66 | 1.25M |
| 2026-09-01 | CNY 37.75 | +0.94% | CNY 37.33 | CNY 38.25 | CNY 37.22 | 1.11M |
| 2026-08-31 | CNY 37.40 | -0.61% | CNY 37.20 | CNY 37.63 | CNY 36.98 | 1.56M |
| 2026-08-28 | CNY 37.63 | -0.19% | CNY 37.83 | CNY 38.76 | CNY 37.60 | 2.09M |
| 2026-08-27 | CNY 37.70 | -0.48% | CNY 37.89 | CNY 38.03 | CNY 37.10 | 1.48M |
| 2026-08-26 | CNY 37.88 | +3.38% | CNY 36.78 | CNY 38.60 | CNY 36.26 | 2.63M |
| 2026-08-25 | CNY 36.64 | +1.66% | CNY 35.84 | CNY 37.01 | CNY 35.31 | 1.34M |
| 2026-08-24 | CNY 36.04 | -0.63% | CNY 36.18 | CNY 36.46 | CNY 35.41 | 1.61M |
| 2026-08-21 | CNY 36.27 | -1.71% | CNY 36.78 | CNY 36.88 | CNY 36.11 | 1.65M |
| 2026-08-20 | CNY 36.90 | +1.51% | CNY 37.00 | CNY 37.31 | CNY 36.40 | 2.01M |
| 2026-08-19 | CNY 36.35 | -9.94% | CNY 40.00 | CNY 40.00 | CNY 36.25 | 4.60M |
| 2026-08-18 | CNY 40.36 | +0.50% | CNY 39.87 | CNY 41.36 | CNY 39.71 | 3.85M |
| 2026-08-17 | CNY 40.16 | +0.05% | CNY 40.69 | CNY 40.76 | CNY 38.26 | 3.67M |
| 2026-08-14 | CNY 40.14 | -1.35% | CNY 40.43 | CNY 40.94 | CNY 39.21 | 2.14M |
| 2026-08-13 | CNY 40.69 | -2.02% | CNY 41.79 | CNY 41.88 | CNY 40.69 | 1.41M |
| 2026-08-12 | CNY 41.53 | +1.05% | CNY 40.92 | CNY 41.94 | CNY 40.92 | 1.08M |
| 2026-08-11 | CNY 41.10 | -1.65% | CNY 41.22 | CNY 41.69 | CNY 40.97 | 1.28M |
| 2026-08-10 | CNY 41.79 | +2.60% | CNY 40.68 | CNY 42.29 | CNY 40.52 | 2.58M |
| 2026-08-07 | CNY 40.73 | -0.07% | CNY 40.76 | CNY 40.90 | CNY 39.90 | 1.58M |
| 2026-08-06 | CNY 40.76 | -0.75% | CNY 40.80 | CNY 41.90 | CNY 40.47 | 2.15M |
| 2026-08-05 | CNY 41.07 | -1.63% | CNY 41.75 | CNY 42.99 | CNY 40.80 | 3.71M |
| 2026-08-04 | CNY 41.75 | +2.28% | CNY 40.82 | CNY 42.68 | CNY 39.50 | 3.87M |
| 2026-08-03 | CNY 40.82 | +4.27% | CNY 40.30 | CNY 42.96 | CNY 39.37 | 3.45M |
| 2026-07-31 | CNY 39.15 | +1.85% | CNY 38.56 | CNY 39.99 | CNY 38.56 | 2.01M |
| 2026-07-30 | CNY 38.44 | +1.18% | CNY 37.46 | CNY 39.28 | CNY 37.46 | 2.35M |
| 2026-07-29 | CNY 37.99 | +3.23% | CNY 37.00 | CNY 38.12 | CNY 36.07 | 1.75M |
| 2026-07-28 | CNY 36.80 | +0.22% | CNY 36.18 | CNY 37.25 | CNY 36.18 | 1.40M |
| 2026-07-27 | CNY 36.72 | +4.91% | CNY 35.00 | CNY 36.97 | CNY 34.73 | 2.07M |
| 2026-07-24 | CNY 35.00 | -4.24% | CNY 36.53 | CNY 36.53 | CNY 34.75 | 1.68M |
| 2026-07-23 | CNY 36.55 | +4.73% | CNY 34.73 | CNY 36.70 | CNY 34.51 | 2.17M |
| 2026-07-22 | CNY 34.90 | -0.71% | CNY 34.32 | CNY 35.38 | CNY 34.13 | 1.79M |
| 2026-07-21 | CNY 35.15 | +0.11% | CNY 34.86 | CNY 35.55 | CNY 33.72 | 2.31M |
| 2026-07-20 | CNY 35.11 | -1.82% | CNY 35.81 | CNY 36.23 | CNY 33.70 | 3.65M |
| 2026-07-17 | CNY 35.76 | -3.04% | CNY 36.30 | CNY 38.66 | CNY 35.71 | 4.00M |
| 2026-07-16 | CNY 36.88 | -1.94% | CNY 37.30 | CNY 37.90 | CNY 36.52 | 1.43M |
| 2026-07-15 | CNY 37.61 | +0.13% | CNY 37.56 | CNY 38.18 | CNY 37.20 | 978.00K |
| 2026-07-14 | CNY 37.56 | +1.10% | CNY 38.00 | CNY 38.00 | CNY 36.70 | 1.54M |
| 2026-07-13 | CNY 37.15 | -6.19% | CNY 39.20 | CNY 39.44 | CNY 36.88 | 2.73M |
| 2026-07-10 | CNY 39.60 | +0.76% | CNY 39.30 | CNY 40.68 | CNY 38.66 | 2.63M |
| 2026-07-09 | CNY 39.30 | +0.90% | CNY 39.29 | CNY 39.70 | CNY 38.10 | 2.62M |
| 2026-07-08 | CNY 38.95 | +0.46% | CNY 38.51 | CNY 40.00 | CNY 38.51 | 1.99M |
| 2026-07-07 | CNY 38.77 | -5.16% | CNY 40.84 | CNY 40.87 | CNY 38.60 | 2.81M |
| 2026-07-06 | CNY 40.88 | -3.99% | CNY 42.97 | CNY 43.65 | CNY 40.85 | 2.09M |
| 2026-07-03 | CNY 42.58 | +1.41% | CNY 41.96 | CNY 43.14 | CNY 41.56 | 1.65M |
| 2026-07-02 | CNY 41.99 | -3.23% | CNY 43.40 | CNY 44.79 | CNY 41.80 | 3.14M |
| 2026-07-01 | CNY 43.39 | -0.82% | CNY 43.29 | CNY 45.00 | CNY 42.86 | 3.62M |
| 2026-06-30 | CNY 43.75 | +1.53% | CNY 43.50 | CNY 43.90 | CNY 42.20 | 2.53M |
| 2026-06-29 | CNY 43.09 | +2.50% | CNY 41.70 | CNY 43.59 | CNY 41.31 | 2.84M |
| 2026-06-26 | CNY 42.04 | -3.86% | CNY 45.20 | CNY 45.21 | CNY 41.67 | 3.01M |
| 2026-06-25 | CNY 43.73 | -2.61% | CNY 45.20 | CNY 45.20 | CNY 43.08 | 3.82M |
| 2026-06-24 | CNY 44.90 | +9.35% | CNY 41.06 | CNY 45.50 | CNY 40.10 | 7.30M |
| 2026-06-23 | CNY 41.06 | -0.58% | CNY 40.98 | CNY 41.78 | CNY 40.01 | 2.68M |
| 2026-06-22 | CNY 41.30 | +1.30% | CNY 40.80 | CNY 41.48 | CNY 38.80 | 3.45M |
| 2026-06-18 | CNY 40.77 | -2.28% | CNY 41.63 | CNY 41.69 | CNY 40.51 | 2.55M |
| 2026-06-17 | CNY 41.72 | +0.34% | CNY 41.55 | CNY 41.86 | CNY 40.74 | 2.18M |
| 2026-06-16 | CNY 41.58 | +1.61% | CNY 41.04 | CNY 41.69 | CNY 40.00 | 2.95M |
| 2026-06-15 | CNY 40.92 | +2.43% | CNY 41.42 | CNY 41.70 | CNY 40.15 | 3.52M |
| 2026-06-12 | CNY 39.95 | +7.68% | CNY 37.60 | CNY 40.98 | CNY 36.61 | 5.51M |
| 2026-06-11 | CNY 37.10 | -1.49% | CNY 37.55 | CNY 38.18 | CNY 36.69 | 3.41M |
| 2026-06-10 | CNY 37.66 | -6.15% | CNY 39.99 | CNY 40.13 | CNY 37.26 | 5.25M |
| 2026-06-09 | CNY 40.13 | +1.08% | CNY 40.16 | CNY 40.76 | CNY 39.30 | 2.28M |
| 2026-06-08 | CNY 39.70 | -4.45% | CNY 40.80 | CNY 41.07 | CNY 39.11 | 2.85M |
| 2026-06-05 | CNY 41.55 | -2.56% | CNY 42.64 | CNY 42.86 | CNY 41.15 | 3.25M |
| 2026-06-04 | CNY 42.64 | -4.80% | CNY 44.20 | CNY 44.41 | CNY 42.30 | 4.26M |
| 2026-06-03 | CNY 44.79 | -5.15% | CNY 47.00 | CNY 47.05 | CNY 44.20 | 6.22M |
| 2026-06-02 | CNY 47.22 | -6.74% | CNY 50.63 | CNY 51.05 | CNY 46.96 | 5.68M |
| 2026-06-01 | CNY 50.63 | +7.22% | CNY 46.81 | CNY 51.78 | CNY 46.67 | 6.92M |
| 2026-05-29 | CNY 47.22 | -1.81% | CNY 48.15 | CNY 49.80 | CNY 46.81 | 3.81M |
| 2026-05-28 | CNY 48.09 | -2.39% | CNY 49.28 | CNY 50.20 | CNY 47.20 | 4.08M |
| 2026-05-27 | CNY 49.27 | -1.79% | CNY 49.85 | CNY 52.01 | CNY 48.88 | 4.28M |
| 2026-05-26 | CNY 50.17 | -1.92% | CNY 50.77 | CNY 50.77 | CNY 48.53 | 3.39M |