Changzhou Xiangming Intelligent Drive System Corp. Class A 301226

SZSE · China · Producer Manufacturing

CNY 36.39-0.86 (-2.31%)

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 36.39	-2.31%	CNY 37.07	CNY 37.66	CNY 36.30	3.28M
2026-09-29	CNY 37.25	+0.98%	CNY 36.11	CNY 37.55	CNY 36.06	4.43M
2026-09-28	CNY 36.89	+4.24%	CNY 35.10	CNY 37.17	CNY 33.80	5.33M
2026-09-24	CNY 35.39	+4.98%	CNY 33.23	CNY 36.38	CNY 33.23	4.57M
2026-09-23	CNY 33.71	-0.44%	CNY 34.14	CNY 34.30	CNY 33.00	2.46M
2026-09-22	CNY 33.86	+3.71%	CNY 32.98	CNY 35.16	CNY 31.90	4.18M
2026-09-21	CNY 32.65	+8.22%	CNY 30.19	CNY 33.19	CNY 30.00	3.05M
2026-09-18	CNY 30.17	+1.58%	CNY 30.00	CNY 30.47	CNY 29.71	1.31M
2026-09-17	CNY 29.70	+1.64%	CNY 29.15	CNY 30.08	CNY 29.00	1.35M
2026-09-16	CNY 29.22	+1.35%	CNY 28.95	CNY 29.59	CNY 28.59	1.50M
2026-09-15	CNY 28.83	-3.84%	CNY 29.98	CNY 29.98	CNY 28.83	1.46M
2026-09-14	CNY 29.98	-0.76%	CNY 29.87	CNY 30.55	CNY 29.70	1.24M
2026-09-11	CNY 30.21	-4.13%	CNY 31.51	CNY 31.51	CNY 29.30	1.89M
2026-09-10	CNY 31.51	-2.51%	CNY 32.10	CNY 32.70	CNY 31.40	1.36M
2026-09-09	CNY 32.32	-0.86%	CNY 32.82	CNY 33.06	CNY 32.15	1.76M
2026-09-08	CNY 32.60	-1.03%	CNY 32.83	CNY 33.33	CNY 32.34	2.38M
2026-09-07	CNY 32.94	+2.14%	CNY 32.41	CNY 34.08	CNY 32.11	4.08M
2026-09-04	CNY 32.25	+5.08%	CNY 30.70	CNY 32.68	CNY 30.70	4.17M
2026-09-03	CNY 30.69	+4.39%	CNY 29.87	CNY 31.27	CNY 29.21	2.66M
2026-09-02	CNY 29.40	-2.07%	CNY 29.98	CNY 30.46	CNY 29.25	2.16M
2026-09-01	CNY 30.02	-0.73%	CNY 32.55	CNY 32.55	CNY 29.12	4.71M
2026-08-31	CNY 30.24	+6.18%	CNY 28.01	CNY 30.55	CNY 28.00	2.50M
2026-08-28	CNY 28.48	-2.23%	CNY 28.81	CNY 29.29	CNY 28.37	1.43M
2026-08-27	CNY 29.13	+3.01%	CNY 28.19	CNY 29.17	CNY 28.03	1.64M
2026-08-26	CNY 28.28	-1.60%	CNY 28.91	CNY 28.96	CNY 27.96	969.30K
2026-08-25	CNY 28.74	+0.98%	CNY 28.31	CNY 28.93	CNY 27.65	1.04M
2026-08-24	CNY 28.46	-0.66%	CNY 28.84	CNY 28.98	CNY 27.72	1.49M
2026-08-21	CNY 28.65	-0.52%	CNY 28.57	CNY 28.93	CNY 28.15	1.15M
2026-08-20	CNY 28.80	+0.38%	CNY 29.15	CNY 29.55	CNY 28.61	1.32M
2026-08-19	CNY 28.69	-6.85%	CNY 30.50	CNY 30.50	CNY 28.60	2.22M
2026-08-18	CNY 30.80	-1.31%	CNY 31.36	CNY 31.41	CNY 30.43	1.55M
2026-08-17	CNY 31.21	+1.73%	CNY 30.82	CNY 31.28	CNY 30.44	2.13M
2026-08-14	CNY 30.68	+3.65%	CNY 29.60	CNY 30.75	CNY 29.51	2.44M
2026-08-13	CNY 29.60	-1.63%	CNY 30.20	CNY 30.60	CNY 29.60	1.95M
2026-08-12	CNY 30.09	+1.31%	CNY 29.68	CNY 30.15	CNY 29.62	1.38M
2026-08-11	CNY 29.70	-0.40%	CNY 29.52	CNY 30.05	CNY 29.04	1.39M
2026-08-10	CNY 29.82	-1.26%	CNY 30.33	CNY 30.58	CNY 29.41	1.42M
2026-08-07	CNY 30.20	+2.20%	CNY 29.50	CNY 30.28	CNY 28.65	2.19M
2026-08-06	CNY 29.55	+2.32%	CNY 28.78	CNY 30.06	CNY 28.58	2.20M
2026-08-05	CNY 28.88	+1.55%	CNY 28.19	CNY 29.15	CNY 28.19	1.58M
2026-08-04	CNY 28.44	+2.56%	CNY 27.77	CNY 28.49	CNY 27.53	1.64M
2026-08-03	CNY 27.73	+0.62%	CNY 27.56	CNY 28.36	CNY 27.29	1.41M
2026-07-31	CNY 27.56	+4.00%	CNY 26.88	CNY 27.88	CNY 26.88	1.89M
2026-07-30	CNY 26.50	-5.36%	CNY 27.99	CNY 28.58	CNY 26.42	2.62M
2026-07-29	CNY 28.00	+1.82%	CNY 27.50	CNY 28.17	CNY 26.30	3.30M
2026-07-28	CNY 27.50	+4.96%	CNY 25.93	CNY 28.49	CNY 25.80	4.45M
2026-07-27	CNY 26.20	+6.33%	CNY 24.63	CNY 26.42	CNY 24.63	2.37M
2026-07-24	CNY 24.64	-0.88%	CNY 24.79	CNY 25.08	CNY 24.20	1.76M
2026-07-23	CNY 24.86	+1.89%	CNY 24.16	CNY 24.90	CNY 24.00	1.75M
2026-07-22	CNY 24.40	-1.05%	CNY 24.30	CNY 24.90	CNY 24.00	2.19M
2026-07-21	CNY 24.66	+2.07%	CNY 24.39	CNY 24.93	CNY 21.83	3.48M
2026-07-20	CNY 24.16	-7.96%	CNY 26.50	CNY 27.63	CNY 23.53	3.09M
2026-07-17	CNY 26.25	-7.24%	CNY 28.30	CNY 28.65	CNY 26.11	2.24M
2026-07-16	CNY 28.30	-0.84%	CNY 28.30	CNY 29.68	CNY 27.86	1.92M
2026-07-15	CNY 28.54	-1.14%	CNY 28.56	CNY 29.60	CNY 28.15	1.67M
2026-07-14	CNY 28.87	+2.85%	CNY 28.12	CNY 29.23	CNY 27.30	2.27M
2026-07-13	CNY 28.07	-8.30%	CNY 30.50	CNY 30.99	CNY 28.05	2.60M
2026-07-10	CNY 30.61	+3.48%	CNY 30.17	CNY 32.22	CNY 29.44	3.08M
2026-07-09	CNY 29.58	+1.79%	CNY 29.20	CNY 29.84	CNY 27.89	2.57M
2026-07-08	CNY 29.06	-4.81%	CNY 30.41	CNY 30.77	CNY 29.01	1.80M
2026-07-07	CNY 30.53	-4.77%	CNY 32.00	CNY 32.55	CNY 30.40	2.41M
2026-07-06	CNY 32.06	-5.32%	CNY 33.61	CNY 34.33	CNY 32.00	2.91M
2026-07-03	CNY 33.86	+2.76%	CNY 32.99	CNY 34.31	CNY 32.58	3.78M
2026-07-02	CNY 32.95	-2.08%	CNY 33.62	CNY 34.71	CNY 32.87	3.07M
2026-07-01	CNY 33.65	+1.39%	CNY 33.15	CNY 34.50	CNY 32.20	3.48M
2026-06-30	CNY 33.19	+12.09%	CNY 29.61	CNY 33.78	CNY 29.61	5.20M
2026-06-29	CNY 29.61	-2.44%	CNY 30.35	CNY 30.50	CNY 29.01	2.45M
2026-06-26	CNY 30.35	-5.95%	CNY 31.97	CNY 32.20	CNY 30.30	2.99M
2026-06-25	CNY 32.27	-1.16%	CNY 32.99	CNY 33.28	CNY 31.60	2.84M
2026-06-24	CNY 32.65	-5.22%	CNY 33.99	CNY 34.15	CNY 32.51	2.92M
2026-06-23	CNY 34.45	+0.58%	CNY 34.01	CNY 35.17	CNY 33.52	2.58M
2026-06-22	CNY 34.25	-1.35%	CNY 34.48	CNY 34.99	CNY 32.23	3.56M
2026-06-18	CNY 34.72	-0.09%	CNY 34.75	CNY 35.51	CNY 34.20	2.45M
2026-06-17	CNY 34.75	-2.20%	CNY 35.16	CNY 35.84	CNY 34.60	1.99M
2026-06-16	CNY 35.53	-0.14%	CNY 35.36	CNY 35.94	CNY 34.88	2.05M
2026-06-15	CNY 35.58	+5.55%	CNY 34.56	CNY 35.69	CNY 33.93	2.71M
2026-06-12	CNY 33.71	+3.12%	CNY 33.00	CNY 34.63	CNY 33.00	3.21M
2026-06-11	CNY 32.69	-2.04%	CNY 33.01	CNY 33.31	CNY 31.90	2.37M
2026-06-10	CNY 33.37	-4.44%	CNY 34.45	CNY 35.67	CNY 32.85	2.72M
2026-06-09	CNY 34.92	+3.47%	CNY 34.00	CNY 35.19	CNY 33.42	3.13M
2026-06-08	CNY 33.75	-5.30%	CNY 34.89	CNY 34.91	CNY 33.23	3.45M
2026-06-05	CNY 35.64	+3.18%	CNY 34.54	CNY 36.20	CNY 33.49	4.88M
2026-06-04	CNY 34.54	-2.68%	CNY 35.22	CNY 35.98	CNY 34.52	2.80M
2026-06-03	CNY 35.49	-0.08%	CNY 35.13	CNY 36.19	CNY 34.97	2.82M
2026-06-02	CNY 35.52	-2.47%	CNY 36.28	CNY 36.68	CNY 34.25	3.87M
2026-06-01	CNY 36.42	-1.38%	CNY 36.46	CNY 37.65	CNY 36.30	3.35M
2026-05-29	CNY 36.93	-10.23%	CNY 41.14	CNY 41.50	CNY 36.29	7.20M
2026-05-28	CNY 41.14	+3.60%	CNY 39.71	CNY 41.43	CNY 38.77	5.89M
2026-05-27	CNY 39.71	+0.91%	CNY 39.15	CNY 41.20	CNY 38.88	5.34M
2026-05-26	CNY 39.35	-1.75%	CNY 40.75	CNY 40.75	CNY 38.40	4.10M

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 36.39	-2.31%	CNY 37.07	CNY 37.66	CNY 36.30	3.28M
2026-09-29	CNY 37.25	+0.98%	CNY 36.11	CNY 37.55	CNY 36.06	4.43M
2026-09-28	CNY 36.89	+4.24%	CNY 35.10	CNY 37.17	CNY 33.80	5.33M
2026-09-24	CNY 35.39	+4.98%	CNY 33.23	CNY 36.38	CNY 33.23	4.57M
2026-09-23	CNY 33.71	-0.44%	CNY 34.14	CNY 34.30	CNY 33.00	2.46M
2026-09-22	CNY 33.86	+3.71%	CNY 32.98	CNY 35.16	CNY 31.90	4.18M
2026-09-21	CNY 32.65	+8.22%	CNY 30.19	CNY 33.19	CNY 30.00	3.05M
2026-09-18	CNY 30.17	+1.58%	CNY 30.00	CNY 30.47	CNY 29.71	1.31M
2026-09-17	CNY 29.70	+1.64%	CNY 29.15	CNY 30.08	CNY 29.00	1.35M
2026-09-16	CNY 29.22	+1.35%	CNY 28.95	CNY 29.59	CNY 28.59	1.50M
2026-09-15	CNY 28.83	-3.84%	CNY 29.98	CNY 29.98	CNY 28.83	1.46M
2026-09-14	CNY 29.98	-0.76%	CNY 29.87	CNY 30.55	CNY 29.70	1.24M
2026-09-11	CNY 30.21	-4.13%	CNY 31.51	CNY 31.51	CNY 29.30	1.89M
2026-09-10	CNY 31.51	-2.51%	CNY 32.10	CNY 32.70	CNY 31.40	1.36M
2026-09-09	CNY 32.32	-0.86%	CNY 32.82	CNY 33.06	CNY 32.15	1.76M
2026-09-08	CNY 32.60	-1.03%	CNY 32.83	CNY 33.33	CNY 32.34	2.38M
2026-09-07	CNY 32.94	+2.14%	CNY 32.41	CNY 34.08	CNY 32.11	4.08M
2026-09-04	CNY 32.25	+5.08%	CNY 30.70	CNY 32.68	CNY 30.70	4.17M
2026-09-03	CNY 30.69	+4.39%	CNY 29.87	CNY 31.27	CNY 29.21	2.66M
2026-09-02	CNY 29.40	-2.07%	CNY 29.98	CNY 30.46	CNY 29.25	2.16M
2026-09-01	CNY 30.02	-0.73%	CNY 32.55	CNY 32.55	CNY 29.12	4.71M
2026-08-31	CNY 30.24	+6.18%	CNY 28.01	CNY 30.55	CNY 28.00	2.50M
2026-08-28	CNY 28.48	-2.23%	CNY 28.81	CNY 29.29	CNY 28.37	1.43M
2026-08-27	CNY 29.13	+3.01%	CNY 28.19	CNY 29.17	CNY 28.03	1.64M
2026-08-26	CNY 28.28	-1.60%	CNY 28.91	CNY 28.96	CNY 27.96	969.30K
2026-08-25	CNY 28.74	+0.98%	CNY 28.31	CNY 28.93	CNY 27.65	1.04M
2026-08-24	CNY 28.46	-0.66%	CNY 28.84	CNY 28.98	CNY 27.72	1.49M
2026-08-21	CNY 28.65	-0.52%	CNY 28.57	CNY 28.93	CNY 28.15	1.15M
2026-08-20	CNY 28.80	+0.38%	CNY 29.15	CNY 29.55	CNY 28.61	1.32M
2026-08-19	CNY 28.69	-6.85%	CNY 30.50	CNY 30.50	CNY 28.60	2.22M
2026-08-18	CNY 30.80	-1.31%	CNY 31.36	CNY 31.41	CNY 30.43	1.55M
2026-08-17	CNY 31.21	+1.73%	CNY 30.82	CNY 31.28	CNY 30.44	2.13M
2026-08-14	CNY 30.68	+3.65%	CNY 29.60	CNY 30.75	CNY 29.51	2.44M
2026-08-13	CNY 29.60	-1.63%	CNY 30.20	CNY 30.60	CNY 29.60	1.95M
2026-08-12	CNY 30.09	+1.31%	CNY 29.68	CNY 30.15	CNY 29.62	1.38M
2026-08-11	CNY 29.70	-0.40%	CNY 29.52	CNY 30.05	CNY 29.04	1.39M
2026-08-10	CNY 29.82	-1.26%	CNY 30.33	CNY 30.58	CNY 29.41	1.42M
2026-08-07	CNY 30.20	+2.20%	CNY 29.50	CNY 30.28	CNY 28.65	2.19M
2026-08-06	CNY 29.55	+2.32%	CNY 28.78	CNY 30.06	CNY 28.58	2.20M
2026-08-05	CNY 28.88	+1.55%	CNY 28.19	CNY 29.15	CNY 28.19	1.58M
2026-08-04	CNY 28.44	+2.56%	CNY 27.77	CNY 28.49	CNY 27.53	1.64M
2026-08-03	CNY 27.73	+0.62%	CNY 27.56	CNY 28.36	CNY 27.29	1.41M
2026-07-31	CNY 27.56	+4.00%	CNY 26.88	CNY 27.88	CNY 26.88	1.89M
2026-07-30	CNY 26.50	-5.36%	CNY 27.99	CNY 28.58	CNY 26.42	2.62M
2026-07-29	CNY 28.00	+1.82%	CNY 27.50	CNY 28.17	CNY 26.30	3.30M
2026-07-28	CNY 27.50	+4.96%	CNY 25.93	CNY 28.49	CNY 25.80	4.45M
2026-07-27	CNY 26.20	+6.33%	CNY 24.63	CNY 26.42	CNY 24.63	2.37M
2026-07-24	CNY 24.64	-0.88%	CNY 24.79	CNY 25.08	CNY 24.20	1.76M
2026-07-23	CNY 24.86	+1.89%	CNY 24.16	CNY 24.90	CNY 24.00	1.75M
2026-07-22	CNY 24.40	-1.05%	CNY 24.30	CNY 24.90	CNY 24.00	2.19M
2026-07-21	CNY 24.66	+2.07%	CNY 24.39	CNY 24.93	CNY 21.83	3.48M
2026-07-20	CNY 24.16	-7.96%	CNY 26.50	CNY 27.63	CNY 23.53	3.09M
2026-07-17	CNY 26.25	-7.24%	CNY 28.30	CNY 28.65	CNY 26.11	2.24M
2026-07-16	CNY 28.30	-0.84%	CNY 28.30	CNY 29.68	CNY 27.86	1.92M
2026-07-15	CNY 28.54	-1.14%	CNY 28.56	CNY 29.60	CNY 28.15	1.67M
2026-07-14	CNY 28.87	+2.85%	CNY 28.12	CNY 29.23	CNY 27.30	2.27M
2026-07-13	CNY 28.07	-8.30%	CNY 30.50	CNY 30.99	CNY 28.05	2.60M
2026-07-10	CNY 30.61	+3.48%	CNY 30.17	CNY 32.22	CNY 29.44	3.08M
2026-07-09	CNY 29.58	+1.79%	CNY 29.20	CNY 29.84	CNY 27.89	2.57M
2026-07-08	CNY 29.06	-4.81%	CNY 30.41	CNY 30.77	CNY 29.01	1.80M
2026-07-07	CNY 30.53	-4.77%	CNY 32.00	CNY 32.55	CNY 30.40	2.41M
2026-07-06	CNY 32.06	-5.32%	CNY 33.61	CNY 34.33	CNY 32.00	2.91M
2026-07-03	CNY 33.86	+2.76%	CNY 32.99	CNY 34.31	CNY 32.58	3.78M
2026-07-02	CNY 32.95	-2.08%	CNY 33.62	CNY 34.71	CNY 32.87	3.07M
2026-07-01	CNY 33.65	+1.39%	CNY 33.15	CNY 34.50	CNY 32.20	3.48M
2026-06-30	CNY 33.19	+12.09%	CNY 29.61	CNY 33.78	CNY 29.61	5.20M
2026-06-29	CNY 29.61	-2.44%	CNY 30.35	CNY 30.50	CNY 29.01	2.45M
2026-06-26	CNY 30.35	-5.95%	CNY 31.97	CNY 32.20	CNY 30.30	2.99M
2026-06-25	CNY 32.27	-1.16%	CNY 32.99	CNY 33.28	CNY 31.60	2.84M
2026-06-24	CNY 32.65	-5.22%	CNY 33.99	CNY 34.15	CNY 32.51	2.92M
2026-06-23	CNY 34.45	+0.58%	CNY 34.01	CNY 35.17	CNY 33.52	2.58M
2026-06-22	CNY 34.25	-1.35%	CNY 34.48	CNY 34.99	CNY 32.23	3.56M
2026-06-18	CNY 34.72	-0.09%	CNY 34.75	CNY 35.51	CNY 34.20	2.45M
2026-06-17	CNY 34.75	-2.20%	CNY 35.16	CNY 35.84	CNY 34.60	1.99M
2026-06-16	CNY 35.53	-0.14%	CNY 35.36	CNY 35.94	CNY 34.88	2.05M
2026-06-15	CNY 35.58	+5.55%	CNY 34.56	CNY 35.69	CNY 33.93	2.71M
2026-06-12	CNY 33.71	+3.12%	CNY 33.00	CNY 34.63	CNY 33.00	3.21M
2026-06-11	CNY 32.69	-2.04%	CNY 33.01	CNY 33.31	CNY 31.90	2.37M
2026-06-10	CNY 33.37	-4.44%	CNY 34.45	CNY 35.67	CNY 32.85	2.72M
2026-06-09	CNY 34.92	+3.47%	CNY 34.00	CNY 35.19	CNY 33.42	3.13M
2026-06-08	CNY 33.75	-5.30%	CNY 34.89	CNY 34.91	CNY 33.23	3.45M
2026-06-05	CNY 35.64	+3.18%	CNY 34.54	CNY 36.20	CNY 33.49	4.88M
2026-06-04	CNY 34.54	-2.68%	CNY 35.22	CNY 35.98	CNY 34.52	2.80M
2026-06-03	CNY 35.49	-0.08%	CNY 35.13	CNY 36.19	CNY 34.97	2.82M
2026-06-02	CNY 35.52	-2.47%	CNY 36.28	CNY 36.68	CNY 34.25	3.87M
2026-06-01	CNY 36.42	-1.38%	CNY 36.46	CNY 37.65	CNY 36.30	3.35M
2026-05-29	CNY 36.93	-10.23%	CNY 41.14	CNY 41.50	CNY 36.29	7.20M
2026-05-28	CNY 41.14	+3.60%	CNY 39.71	CNY 41.43	CNY 38.77	5.89M
2026-05-27	CNY 39.71	+0.91%	CNY 39.15	CNY 41.20	CNY 38.88	5.34M
2026-05-26	CNY 39.35	-1.75%	CNY 40.75	CNY 40.75	CNY 38.40	4.10M