Wuxi Xinan Technology Co., Ltd. Class A 301170
SZSE · China · Producer Manufacturing
CNY 23.13-0.05 (-0.22%)
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 23.13 | -0.22% | CNY 23.23 | CNY 23.74 | CNY 23.03 | 1.00M |
| 2026-09-29 | CNY 23.18 | +0.91% | CNY 23.10 | CNY 23.35 | CNY 22.87 | 744.39K |
| 2026-09-28 | CNY 22.97 | -0.48% | CNY 23.26 | CNY 23.26 | CNY 22.70 | 772.09K |
| 2026-09-24 | CNY 23.08 | -0.26% | CNY 23.23 | CNY 23.38 | CNY 23.02 | 738.70K |
| 2026-09-23 | CNY 23.14 | +1.05% | CNY 22.99 | CNY 23.20 | CNY 22.81 | 700.00K |
| 2026-09-22 | CNY 22.90 | +1.28% | CNY 22.68 | CNY 22.99 | CNY 22.61 | 636.10K |
| 2026-09-21 | CNY 22.61 | +0.94% | CNY 22.38 | CNY 22.68 | CNY 22.20 | 827.97K |
| 2026-09-18 | CNY 22.40 | +2.05% | CNY 21.96 | CNY 22.50 | CNY 21.96 | 839.49K |
| 2026-09-17 | CNY 21.95 | +0.92% | CNY 21.66 | CNY 21.96 | CNY 21.41 | 790.22K |
| 2026-09-16 | CNY 21.75 | +0.97% | CNY 21.63 | CNY 21.96 | CNY 21.41 | 639.70K |
| 2026-09-15 | CNY 21.54 | -2.67% | CNY 22.08 | CNY 22.27 | CNY 21.52 | 754.97K |
| 2026-09-14 | CNY 22.13 | +1.70% | CNY 21.76 | CNY 22.34 | CNY 21.65 | 1.08M |
| 2026-09-11 | CNY 21.76 | -3.25% | CNY 22.44 | CNY 22.44 | CNY 21.50 | 889.20K |
| 2026-09-10 | CNY 22.49 | -2.22% | CNY 22.87 | CNY 22.91 | CNY 22.39 | 944.75K |
| 2026-09-09 | CNY 23.00 | -0.09% | CNY 23.12 | CNY 23.18 | CNY 22.84 | 878.08K |
| 2026-09-08 | CNY 23.02 | +0.52% | CNY 23.02 | CNY 23.12 | CNY 22.77 | 801.60K |
| 2026-09-07 | CNY 22.90 | -0.09% | CNY 22.91 | CNY 23.35 | CNY 22.86 | 908.14K |
| 2026-09-04 | CNY 22.92 | +0.09% | CNY 22.90 | CNY 23.42 | CNY 22.81 | 945.04K |
| 2026-09-03 | CNY 22.90 | -0.87% | CNY 23.20 | CNY 23.40 | CNY 22.90 | 899.89K |
| 2026-09-02 | CNY 23.10 | -0.26% | CNY 23.12 | CNY 23.23 | CNY 22.73 | 835.00K |
| 2026-09-01 | CNY 23.16 | -0.77% | CNY 23.29 | CNY 23.43 | CNY 23.05 | 1.12M |
| 2026-08-31 | CNY 23.34 | +1.66% | CNY 22.81 | CNY 23.34 | CNY 22.81 | 786.61K |
| 2026-08-28 | CNY 22.96 | +0.53% | CNY 22.76 | CNY 23.02 | CNY 22.76 | 660.50K |
| 2026-08-27 | CNY 22.84 | +0.04% | CNY 22.83 | CNY 22.89 | CNY 22.37 | 1.03M |
| 2026-08-26 | CNY 22.83 | -2.31% | CNY 22.97 | CNY 23.18 | CNY 22.64 | 1.28M |
| 2026-08-25 | CNY 23.37 | +2.05% | CNY 23.00 | CNY 23.46 | CNY 22.77 | 799.00K |
| 2026-08-24 | CNY 22.90 | -0.13% | CNY 22.98 | CNY 23.18 | CNY 22.70 | 653.20K |
| 2026-08-21 | CNY 22.93 | -0.95% | CNY 22.99 | CNY 23.15 | CNY 22.53 | 629.40K |
| 2026-08-20 | CNY 23.15 | +2.52% | CNY 22.69 | CNY 23.24 | CNY 22.65 | 677.40K |
| 2026-08-19 | CNY 22.58 | -2.50% | CNY 23.19 | CNY 23.19 | CNY 22.52 | 886.50K |
| 2026-08-18 | CNY 23.16 | -1.15% | CNY 23.48 | CNY 23.49 | CNY 22.93 | 655.00K |
| 2026-08-17 | CNY 23.43 | +1.87% | CNY 22.99 | CNY 23.53 | CNY 22.83 | 695.90K |
| 2026-08-14 | CNY 23.00 | +1.50% | CNY 22.69 | CNY 23.14 | CNY 22.60 | 697.20K |
| 2026-08-13 | CNY 22.66 | -1.95% | CNY 23.09 | CNY 23.16 | CNY 22.63 | 672.10K |
| 2026-08-12 | CNY 23.11 | +0.87% | CNY 23.05 | CNY 23.13 | CNY 22.80 | 670.90K |
| 2026-08-11 | CNY 22.91 | -0.74% | CNY 23.10 | CNY 23.11 | CNY 22.66 | 625.95K |
| 2026-08-10 | CNY 23.08 | +3.45% | CNY 22.35 | CNY 23.08 | CNY 22.20 | 1.06M |
| 2026-08-07 | CNY 22.31 | +0.59% | CNY 22.40 | CNY 22.40 | CNY 21.92 | 715.90K |
| 2026-08-06 | CNY 22.18 | +0.77% | CNY 22.01 | CNY 22.26 | CNY 21.80 | 1.11M |
| 2026-08-05 | CNY 22.01 | -0.23% | CNY 22.06 | CNY 22.30 | CNY 21.73 | 914.29K |
| 2026-08-04 | CNY 22.06 | +0.14% | CNY 22.20 | CNY 22.33 | CNY 21.98 | 1.02M |
| 2026-08-03 | CNY 22.03 | +2.56% | CNY 21.48 | CNY 22.17 | CNY 21.38 | 1.01M |
| 2026-07-31 | CNY 21.48 | +2.04% | CNY 21.20 | CNY 21.57 | CNY 21.10 | 902.80K |
| 2026-07-30 | CNY 21.05 | -0.33% | CNY 21.05 | CNY 21.39 | CNY 20.69 | 792.30K |
| 2026-07-29 | CNY 21.12 | +2.33% | CNY 20.75 | CNY 21.25 | CNY 20.66 | 924.80K |
| 2026-07-28 | CNY 20.64 | +0.58% | CNY 20.27 | CNY 20.90 | CNY 20.27 | 924.60K |
| 2026-07-27 | CNY 20.52 | +3.22% | CNY 19.81 | CNY 20.62 | CNY 19.62 | 1.13M |
| 2026-07-24 | CNY 19.88 | -2.17% | CNY 20.17 | CNY 20.32 | CNY 19.78 | 820.50K |
| 2026-07-23 | CNY 20.32 | +1.60% | CNY 19.98 | CNY 20.37 | CNY 19.72 | 1.46M |
| 2026-07-22 | CNY 20.00 | -2.34% | CNY 20.32 | CNY 20.41 | CNY 19.70 | 1.20M |
| 2026-07-21 | CNY 20.48 | +0.29% | CNY 20.51 | CNY 20.51 | CNY 19.37 | 1.69M |
| 2026-07-20 | CNY 20.42 | -3.31% | CNY 21.12 | CNY 21.65 | CNY 20.08 | 1.76M |
| 2026-07-17 | CNY 21.12 | -4.00% | CNY 21.90 | CNY 22.43 | CNY 21.05 | 1.33M |
| 2026-07-16 | CNY 22.00 | +1.29% | CNY 21.74 | CNY 22.37 | CNY 21.59 | 1.18M |
| 2026-07-15 | CNY 21.72 | +0.46% | CNY 21.80 | CNY 21.93 | CNY 21.50 | 845.80K |
| 2026-07-14 | CNY 21.62 | +2.42% | CNY 21.00 | CNY 21.67 | CNY 20.82 | 1.12M |
| 2026-07-13 | CNY 21.11 | -3.08% | CNY 21.68 | CNY 21.78 | CNY 21.02 | 979.50K |
| 2026-07-10 | CNY 21.78 | +1.78% | CNY 21.33 | CNY 22.24 | CNY 21.10 | 1.25M |
| 2026-07-09 | CNY 21.40 | -1.29% | CNY 21.61 | CNY 21.74 | CNY 20.92 | 903.10K |
| 2026-07-08 | CNY 21.68 | -2.69% | CNY 22.28 | CNY 22.30 | CNY 21.50 | 1.03M |
| 2026-07-07 | CNY 22.28 | -3.30% | CNY 23.03 | CNY 23.28 | CNY 22.20 | 1.06M |
| 2026-07-06 | CNY 23.04 | -2.17% | CNY 23.50 | CNY 23.78 | CNY 23.00 | 1.34M |
| 2026-07-03 | CNY 23.55 | +5.37% | CNY 22.65 | CNY 23.68 | CNY 22.43 | 1.96M |
| 2026-07-02 | CNY 22.35 | +2.15% | CNY 21.88 | CNY 22.75 | CNY 21.82 | 1.72M |
| 2026-07-01 | CNY 21.88 | +1.72% | CNY 21.55 | CNY 22.26 | CNY 21.27 | 1.40M |
| 2026-06-30 | CNY 21.51 | -0.14% | CNY 21.50 | CNY 21.77 | CNY 21.18 | 834.35K |
| 2026-06-29 | CNY 21.54 | -0.51% | CNY 21.80 | CNY 21.80 | CNY 20.78 | 1.14M |
| 2026-06-26 | CNY 21.65 | -2.78% | CNY 22.05 | CNY 22.21 | CNY 21.50 | 1.12M |
| 2026-06-25 | CNY 22.27 | -2.45% | CNY 22.84 | CNY 22.90 | CNY 22.00 | 1.20M |
| 2026-06-24 | CNY 22.83 | -2.85% | CNY 23.50 | CNY 23.60 | CNY 22.68 | 1.08M |
| 2026-06-23 | CNY 23.50 | +0.86% | CNY 23.14 | CNY 23.84 | CNY 23.00 | 1.20M |
| 2026-06-22 | CNY 23.30 | +0.47% | CNY 22.87 | CNY 23.40 | CNY 22.26 | 1.48M |
| 2026-06-18 | CNY 23.19 | -0.81% | CNY 23.27 | CNY 23.48 | CNY 22.91 | 893.60K |
| 2026-06-17 | CNY 23.38 | -2.75% | CNY 23.95 | CNY 23.95 | CNY 23.32 | 1.15M |
| 2026-06-16 | CNY 24.04 | +0.46% | CNY 24.00 | CNY 24.21 | CNY 23.30 | 1.39M |
| 2026-06-15 | CNY 23.93 | 0.00% | CNY 24.04 | CNY 24.39 | CNY 23.70 | 1.30M |
| 2026-06-12 | CNY 23.93 | -0.58% | CNY 24.06 | CNY 24.29 | CNY 23.52 | 1.53M |
| 2026-06-11 | CNY 24.07 | -0.25% | CNY 24.00 | CNY 24.48 | CNY 23.47 | 1.42M |
| 2026-06-10 | CNY 24.13 | -1.55% | CNY 24.31 | CNY 24.41 | CNY 23.52 | 1.40M |
| 2026-06-09 | CNY 24.51 | +1.03% | CNY 24.50 | CNY 24.79 | CNY 24.16 | 1.19M |
| 2026-06-08 | CNY 24.26 | -4.53% | CNY 25.15 | CNY 25.15 | CNY 23.97 | 1.77M |
| 2026-06-05 | CNY 25.41 | +2.54% | CNY 24.95 | CNY 25.55 | CNY 24.18 | 1.25M |
| 2026-06-04 | CNY 24.78 | -2.25% | CNY 25.30 | CNY 25.54 | CNY 24.61 | 1.09M |
| 2026-06-03 | CNY 25.35 | -1.29% | CNY 25.73 | CNY 25.92 | CNY 25.18 | 1.01M |
| 2026-06-02 | CNY 25.68 | -0.73% | CNY 25.82 | CNY 26.09 | CNY 25.37 | 1.63M |
| 2026-06-01 | CNY 25.87 | +3.23% | CNY 25.07 | CNY 26.04 | CNY 24.84 | 1.67M |
| 2026-05-29 | CNY 25.06 | -4.20% | CNY 26.18 | CNY 26.35 | CNY 24.71 | 1.95M |
| 2026-05-28 | CNY 26.16 | -0.98% | CNY 26.34 | CNY 26.54 | CNY 25.57 | 1.59M |
| 2026-05-27 | CNY 26.42 | -1.56% | CNY 26.78 | CNY 27.07 | CNY 26.13 | 1.56M |
| 2026-05-26 | CNY 26.84 | -3.45% | CNY 27.64 | CNY 27.80 | CNY 26.54 | 1.47M |