Wuxi Xinhongye Wire & Cable Co., Ltd. Class A 301310
SZSE · China · Producer Manufacturing
CNY 61.60+3.05 (+5.21%)
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 61.60 | +5.21% | CNY 58.95 | CNY 62.80 | CNY 58.62 | 11.16M |
| 2026-09-29 | CNY 58.55 | +1.99% | CNY 55.99 | CNY 60.19 | CNY 55.40 | 11.23M |
| 2026-09-28 | CNY 57.41 | +3.50% | CNY 55.06 | CNY 58.37 | CNY 52.30 | 8.29M |
| 2026-09-24 | CNY 55.47 | -4.54% | CNY 57.44 | CNY 58.07 | CNY 53.23 |
| 8.49M |
| 2026-09-23 | CNY 58.11 | +4.51% | CNY 55.25 | CNY 58.86 | CNY 55.21 | 7.00M |
| 2026-09-22 | CNY 55.60 | +6.72% | CNY 52.51 | CNY 55.96 | CNY 52.19 | 8.00M |
| 2026-09-21 | CNY 52.10 | +0.25% | CNY 52.50 | CNY 54.30 | CNY 52.06 | 3.78M |
| 2026-09-18 | CNY 51.97 | +1.94% | CNY 52.00 | CNY 52.47 | CNY 50.71 | 3.61M |
| 2026-09-17 | CNY 50.98 | +1.35% | CNY 50.68 | CNY 51.98 | CNY 50.52 | 4.43M |
| 2026-09-16 | CNY 50.30 | +0.30% | CNY 50.11 | CNY 50.85 | CNY 49.50 | 3.57M |
| 2026-09-15 | CNY 50.15 | -3.35% | CNY 51.70 | CNY 51.89 | CNY 49.90 | 4.46M |
| 2026-09-14 | CNY 51.89 | -3.96% | CNY 52.96 | CNY 54.32 | CNY 51.33 | 5.16M |
| 2026-09-11 | CNY 54.03 | -3.47% | CNY 55.20 | CNY 56.16 | CNY 53.00 | 4.08M |
| 2026-09-10 | CNY 55.97 | -0.53% | CNY 56.65 | CNY 57.70 | CNY 55.01 | 3.88M |
| 2026-09-09 | CNY 56.27 | +0.66% | CNY 55.15 | CNY 57.00 | CNY 54.96 | 5.50M |
| 2026-09-08 | CNY 55.90 | -3.64% | CNY 57.59 | CNY 58.40 | CNY 55.20 | 7.93M |
| 2026-09-07 | CNY 58.01 | +5.28% | CNY 56.08 | CNY 59.69 | CNY 51.10 | 11.47M |
| 2026-09-04 | CNY 55.10 | +1.89% | CNY 56.00 | CNY 60.50 | CNY 54.51 | 11.37M |
| 2026-09-03 | CNY 54.08 | +2.08% | CNY 53.99 | CNY 55.96 | CNY 52.20 | 5.99M |
| 2026-09-02 | CNY 52.98 | +1.44% | CNY 51.99 | CNY 54.30 | CNY 51.02 | 5.76M |
| 2026-09-01 | CNY 52.23 | -1.29% | CNY 52.03 | CNY 52.40 | CNY 48.88 | 7.06M |
| 2026-08-31 | CNY 52.91 | +3.56% | CNY 51.20 | CNY 52.97 | CNY 50.81 | 4.87M |
| 2026-08-28 | CNY 51.09 | +0.69% | CNY 50.78 | CNY 54.30 | CNY 50.60 | 7.01M |
| 2026-08-27 | CNY 50.74 | +3.40% | CNY 49.51 | CNY 50.97 | CNY 49.22 | 4.51M |
| 2026-08-26 | CNY 49.07 | +0.70% | CNY 48.72 | CNY 49.99 | CNY 47.60 | 3.11M |
| 2026-08-25 | CNY 48.73 | -1.18% | CNY 49.28 | CNY 49.28 | CNY 46.99 | 3.95M |
| 2026-08-24 | CNY 49.31 | -6.29% | CNY 52.08 | CNY 52.27 | CNY 48.50 | 6.90M |
| 2026-08-21 | CNY 52.62 | +2.43% | CNY 51.38 | CNY 53.15 | CNY 50.50 | 5.95M |
| 2026-08-20 | CNY 51.37 | +0.18% | CNY 52.99 | CNY 53.20 | CNY 50.61 | 6.10M |
| 2026-08-19 | CNY 51.28 | -10.19% | CNY 56.43 | CNY 56.43 | CNY 51.19 | 7.67M |
| 2026-08-18 | CNY 57.10 | +1.37% | CNY 56.82 | CNY 57.49 | CNY 54.53 | 8.06M |
| 2026-08-17 | CNY 56.33 | +9.15% | CNY 52.00 | CNY 56.47 | CNY 50.69 | 8.79M |
| 2026-08-14 | CNY 51.61 | +0.90% | CNY 52.00 | CNY 52.50 | CNY 50.51 | 5.83M |
| 2026-08-13 | CNY 51.15 | -2.24% | CNY 52.59 | CNY 55.83 | CNY 51.05 | 9.79M |
| 2026-08-12 | CNY 52.32 | +2.53% | CNY 51.02 | CNY 52.65 | CNY 50.41 | 7.95M |
| 2026-08-11 | CNY 51.03 | -0.99% | CNY 51.01 | CNY 52.60 | CNY 50.59 | 7.46M |
| 2026-08-10 | CNY 51.54 | -4.06% | CNY 54.23 | CNY 54.23 | CNY 50.40 | 10.05M |
| 2026-08-07 | CNY 53.72 | -10.03% | CNY 60.02 | CNY 60.08 | CNY 51.33 | 14.80M |
| 2026-08-06 | CNY 59.71 | +8.90% | CNY 54.79 | CNY 59.71 | CNY 54.01 | 9.55M |
| 2026-08-05 | CNY 54.83 | +7.89% | CNY 49.62 | CNY 55.00 | CNY 49.46 | 9.13M |
| 2026-08-04 | CNY 50.82 | +6.10% | CNY 48.28 | CNY 50.98 | CNY 47.00 | 7.68M |
| 2026-08-03 | CNY 47.90 | -8.87% | CNY 52.50 | CNY 53.58 | CNY 46.86 | 10.14M |
| 2026-07-31 | CNY 52.56 | -2.01% | CNY 55.26 | CNY 56.27 | CNY 52.41 | 8.68M |
| 2026-07-30 | CNY 53.64 | -8.31% | CNY 58.50 | CNY 58.50 | CNY 52.95 | 7.04M |
| 2026-07-29 | CNY 58.50 | +0.09% | CNY 57.01 | CNY 59.00 | CNY 54.57 | 8.91M |
| 2026-07-28 | CNY 58.45 | -1.43% | CNY 58.10 | CNY 61.77 | CNY 58.10 | 8.56M |
| 2026-07-27 | CNY 59.30 | +17.17% | CNY 51.53 | CNY 59.80 | CNY 51.53 | 13.47M |
| 2026-07-24 | CNY 50.61 | -16.61% | CNY 59.71 | CNY 59.92 | CNY 50.28 | 13.77M |
| 2026-07-23 | CNY 60.69 | -9.53% | CNY 67.06 | CNY 67.30 | CNY 60.33 | 11.54M |
| 2026-07-22 | CNY 67.08 | +4.70% | CNY 65.84 | CNY 69.38 | CNY 62.13 | 15.19M |
| 2026-07-21 | CNY 64.07 | +20.00% | CNY 54.60 | CNY 64.07 | CNY 54.35 | 9.07M |
| 2026-07-20 | CNY 53.39 | -6.43% | CNY 59.35 | CNY 59.86 | CNY 52.00 | 11.91M |
| 2026-07-17 | CNY 57.06 | -12.22% | CNY 63.02 | CNY 66.68 | CNY 57.00 | 11.55M |
| 2026-07-16 | CNY 65.00 | -3.52% | CNY 68.00 | CNY 68.80 | CNY 63.00 | 14.59M |
| 2026-07-15 | CNY 67.37 | -0.34% | CNY 66.93 | CNY 69.24 | CNY 64.66 | 11.35M |
| 2026-07-14 | CNY 67.60 | -1.80% | CNY 65.80 | CNY 69.38 | CNY 64.00 | 13.77M |
| 2026-07-13 | CNY 68.84 | +17.39% | CNY 60.34 | CNY 70.37 | CNY 60.34 | 23.83M |
| 2026-07-10 | CNY 58.64 | +11.44% | CNY 54.01 | CNY 60.78 | CNY 52.20 | 13.97M |
| 2026-07-09 | CNY 52.62 | +1.39% | CNY 51.50 | CNY 53.43 | CNY 50.50 | 6.31M |
| 2026-07-08 | CNY 51.90 | +1.80% | CNY 50.55 | CNY 52.10 | CNY 48.20 | 6.21M |
| 2026-07-07 | CNY 50.98 | -1.18% | CNY 50.71 | CNY 52.99 | CNY 50.32 | 5.94M |
| 2026-07-06 | CNY 51.59 | -3.12% | CNY 53.74 | CNY 54.79 | CNY 51.10 | 6.65M |
| 2026-07-03 | CNY 53.25 | -1.21% | CNY 54.99 | CNY 56.00 | CNY 53.03 | 6.10M |
| 2026-07-02 | CNY 53.90 | +1.68% | CNY 51.71 | CNY 56.46 | CNY 50.93 | 10.68M |
| 2026-07-01 | CNY 53.01 | -4.04% | CNY 54.64 | CNY 55.50 | CNY 52.50 | 12.25M |
| 2026-06-30 | CNY 55.24 | -4.78% | CNY 58.01 | CNY 61.66 | CNY 51.25 | 17.27M |
| 2026-06-29 | CNY 58.01 | +6.05% | CNY 54.70 | CNY 58.66 | CNY 52.00 | 14.74M |
| 2026-06-26 | CNY 54.70 | -1.80% | CNY 55.70 | CNY 56.99 | CNY 53.41 | 13.44M |
| 2026-06-25 | CNY 55.70 | +3.42% | CNY 57.16 | CNY 57.90 | CNY 53.90 | 22.70M |
| 2026-06-24 | CNY 53.86 | +20.01% | CNY 46.92 | CNY 53.86 | CNY 45.94 | 17.12M |
| 2026-06-23 | CNY 44.88 | -0.49% | CNY 45.71 | CNY 45.98 | CNY 43.80 | 10.63M |
| 2026-06-22 | CNY 45.10 | -3.53% | CNY 48.45 | CNY 49.98 | CNY 44.59 | 18.69M |
| 2026-06-18 | CNY 46.75 | +19.99% | CNY 39.00 | CNY 46.75 | CNY 38.98 | 22.32M |
| 2026-06-17 | CNY 38.96 | +5.24% | CNY 36.60 | CNY 39.99 | CNY 36.00 | 18.90M |
| 2026-06-16 | CNY 37.02 | +19.07% | CNY 31.10 | CNY 37.31 | CNY 30.62 | 19.97M |
| 2026-06-15 | CNY 31.09 | +2.10% | CNY 30.80 | CNY 32.06 | CNY 30.80 | 3.68M |
| 2026-06-12 | CNY 30.45 | -1.65% | CNY 31.33 | CNY 31.57 | CNY 30.30 | 3.28M |
| 2026-06-11 | CNY 30.96 | +0.42% | CNY 30.83 | CNY 31.18 | CNY 29.97 | 3.66M |
| 2026-06-10 | CNY 30.83 | -3.05% | CNY 31.30 | CNY 32.50 | CNY 30.63 | 4.35M |
| 2026-06-09 | CNY 31.80 | -1.12% | CNY 32.45 | CNY 32.54 | CNY 30.94 | 6.24M |
| 2026-06-08 | CNY 32.16 | -3.51% | CNY 32.30 | CNY 34.30 | CNY 32.06 | 5.32M |
| 2026-06-05 | CNY 33.33 | -0.27% | CNY 33.39 | CNY 33.90 | CNY 32.23 | 5.78M |
| 2026-06-04 | CNY 33.42 | +0.21% | CNY 32.82 | CNY 33.80 | CNY 32.51 | 5.31M |
| 2026-06-03 | CNY 33.35 | -1.24% | CNY 33.51 | CNY 34.65 | CNY 32.70 | 8.48M |
| 2026-06-02 | CNY 33.77 | +3.15% | CNY 32.42 | CNY 34.37 | CNY 32.41 | 7.71M |
| 2026-06-01 | CNY 32.74 | -2.68% | CNY 33.62 | CNY 34.25 | CNY 32.46 | 9.05M |
| 2026-05-29 | CNY 33.64 | +4.28% | CNY 32.20 | CNY 34.94 | CNY 31.31 | 14.59M |
| 2026-05-28 | CNY 32.26 | +9.13% | CNY 29.63 | CNY 32.49 | CNY 29.63 | 12.84M |
| 2026-05-27 | CNY 29.56 | +4.38% | CNY 28.20 | CNY 30.36 | CNY 27.88 | 8.45M |
| 2026-05-26 | CNY 28.32 | -0.74% | CNY 28.51 | CNY 28.71 | CNY 27.43 | 6.13M |