Xinlei Compressor Co., Ltd. Class A 301317
SZSE · China · Producer Manufacturing
CNY 43.60-0.93 (-2.09%)
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 43.60 | -2.09% | CNY 44.68 | CNY 44.99 | CNY 43.10 | 1.24M |
| 2026-09-29 | CNY 44.53 | +0.38% | CNY 44.31 | CNY 44.97 | CNY 43.16 | 1.43M |
| 2026-09-28 | CNY 44.36 | -8.89% | CNY 48.45 | CNY 48.49 | CNY 43.91 | 2.51M |
| 2026-09-24 | CNY 48.69 | -3.93% | CNY 50.93 | CNY 50.93 | CNY 48.52 | 1.35M |
| 2026-09-23 | CNY 50.68 | +0.10% | CNY 50.56 | CNY 51.18 | CNY 50.22 | 1.50M |
| 2026-09-22 | CNY 50.63 | -2.30% | CNY 52.53 | CNY 52.53 | CNY 50.54 | 2.30M |
| 2026-09-21 | CNY 51.82 | +1.37% | CNY 51.52 | CNY 52.88 | CNY 51.12 | 2.78M |
| 2026-09-18 | CNY 51.12 | +1.89% | CNY 50.12 | CNY 51.48 | CNY 49.15 | 2.70M |
| 2026-09-17 | CNY 50.17 | +4.33% | CNY 47.75 | CNY 51.99 | CNY 47.75 | 4.43M |
| 2026-09-16 | CNY 48.09 | +5.11% | CNY 45.82 | CNY 48.19 | CNY 45.01 | 2.18M |
| 2026-09-15 | CNY 45.75 | -2.56% | CNY 47.06 | CNY 47.38 | CNY 45.26 | 2.11M |
| 2026-09-14 | CNY 46.95 | -1.37% | CNY 47.93 | CNY 48.66 | CNY 45.60 | 2.62M |
| 2026-09-11 | CNY 47.60 | -3.21% | CNY 48.30 | CNY 49.50 | CNY 45.52 | 2.43M |
| 2026-09-10 | CNY 49.18 | -0.65% | CNY 48.89 | CNY 49.69 | CNY 48.03 | 1.94M |
| 2026-09-09 | CNY 49.50 | -0.24% | CNY 49.74 | CNY 50.57 | CNY 48.84 | 2.48M |
| 2026-09-08 | CNY 49.62 | -1.88% | CNY 50.54 | CNY 51.28 | CNY 48.70 | 3.19M |
| 2026-09-07 | CNY 50.57 | +4.44% | CNY 48.75 | CNY 51.00 | CNY 47.80 | 4.76M |
| 2026-09-04 | CNY 48.42 | -0.55% | CNY 49.48 | CNY 51.13 | CNY 47.97 | 6.46M |
| 2026-09-03 | CNY 48.69 | +5.46% | CNY 46.88 | CNY 49.27 | CNY 46.04 | 4.93M |
| 2026-09-02 | CNY 46.17 | +1.36% | CNY 45.00 | CNY 47.37 | CNY 44.02 | 3.49M |
| 2026-09-01 | CNY 45.55 | -5.60% | CNY 48.07 | CNY 48.07 | CNY 44.84 | 5.04M |
| 2026-08-31 | CNY 48.25 | +7.51% | CNY 43.93 | CNY 48.28 | CNY 43.93 | 4.98M |
| 2026-08-28 | CNY 44.88 | -3.21% | CNY 46.10 | CNY 46.60 | CNY 43.99 | 5.78M |
| 2026-08-27 | CNY 46.37 | +14.21% | CNY 40.32 | CNY 46.51 | CNY 40.20 | 7.34M |
| 2026-08-26 | CNY 40.60 | -9.58% | CNY 44.91 | CNY 45.23 | CNY 40.03 | 6.90M |
| 2026-08-25 | CNY 44.90 | +4.81% | CNY 42.42 | CNY 45.25 | CNY 41.41 | 3.34M |
| 2026-08-24 | CNY 42.84 | -0.74% | CNY 43.14 | CNY 43.32 | CNY 41.52 | 1.75M |
| 2026-08-21 | CNY 43.16 | +1.41% | CNY 42.34 | CNY 43.93 | CNY 41.28 | 1.86M |
| 2026-08-20 | CNY 42.56 | +0.92% | CNY 43.02 | CNY 43.72 | CNY 42.20 | 1.74M |
| 2026-08-19 | CNY 42.17 | -7.44% | CNY 44.30 | CNY 45.12 | CNY 41.80 | 2.64M |
| 2026-08-18 | CNY 45.56 | -3.19% | CNY 46.53 | CNY 47.60 | CNY 45.28 | 2.48M |
| 2026-08-17 | CNY 47.06 | +3.54% | CNY 45.66 | CNY 47.17 | CNY 45.06 | 2.04M |
| 2026-08-14 | CNY 45.45 | +1.20% | CNY 44.91 | CNY 45.75 | CNY 44.10 | 1.90M |
| 2026-08-13 | CNY 44.91 | -2.11% | CNY 46.17 | CNY 47.38 | CNY 44.81 | 2.20M |
| 2026-08-12 | CNY 45.88 | +2.94% | CNY 44.50 | CNY 47.31 | CNY 44.27 | 3.39M |
| 2026-08-11 | CNY 44.57 | -1.22% | CNY 44.99 | CNY 45.11 | CNY 43.67 | 1.95M |
| 2026-08-10 | CNY 45.12 | -1.53% | CNY 46.48 | CNY 48.02 | CNY 44.03 | 2.97M |
| 2026-08-07 | CNY 45.82 | +3.88% | CNY 44.29 | CNY 45.96 | CNY 42.48 | 3.86M |
| 2026-08-06 | CNY 44.11 | -0.41% | CNY 43.64 | CNY 44.94 | CNY 43.00 | 2.91M |
| 2026-08-05 | CNY 44.29 | +5.53% | CNY 41.56 | CNY 44.99 | CNY 41.03 | 3.33M |
| 2026-08-04 | CNY 41.97 | +8.73% | CNY 39.20 | CNY 42.55 | CNY 38.26 | 3.81M |
| 2026-08-03 | CNY 38.60 | -2.30% | CNY 39.37 | CNY 40.38 | CNY 38.16 | 3.22M |
| 2026-07-31 | CNY 39.51 | +4.00% | CNY 40.57 | CNY 41.55 | CNY 39.51 | 4.26M |
| 2026-07-30 | CNY 37.99 | -11.01% | CNY 42.69 | CNY 42.89 | CNY 37.70 | 4.71M |
| 2026-07-29 | CNY 42.69 | -3.76% | CNY 44.30 | CNY 44.73 | CNY 41.25 | 3.36M |
| 2026-07-28 | CNY 44.36 | -5.25% | CNY 46.18 | CNY 48.98 | CNY 44.00 | 3.70M |
| 2026-07-27 | CNY 46.82 | +7.88% | CNY 43.05 | CNY 46.99 | CNY 42.00 | 3.25M |
| 2026-07-24 | CNY 43.40 | -0.80% | CNY 43.03 | CNY 45.27 | CNY 42.00 | 2.31M |
| 2026-07-23 | CNY 43.75 | -0.82% | CNY 44.71 | CNY 46.44 | CNY 43.09 | 2.76M |
| 2026-07-22 | CNY 44.11 | -5.04% | CNY 45.94 | CNY 47.16 | CNY 43.60 | 3.54M |
| 2026-07-21 | CNY 46.45 | +4.10% | CNY 44.62 | CNY 46.45 | CNY 38.39 | 5.47M |
| 2026-07-20 | CNY 44.62 | -9.16% | CNY 50.00 | CNY 51.14 | CNY 43.15 | 5.34M |
| 2026-07-17 | CNY 49.12 | -9.05% | CNY 54.73 | CNY 54.74 | CNY 49.00 | 4.99M |
| 2026-07-16 | CNY 54.01 | -3.17% | CNY 54.77 | CNY 56.33 | CNY 53.19 | 3.60M |
| 2026-07-15 | CNY 55.78 | -3.08% | CNY 58.00 | CNY 59.49 | CNY 54.74 | 3.89M |
| 2026-07-14 | CNY 57.55 | -0.14% | CNY 56.98 | CNY 59.53 | CNY 54.42 | 4.91M |
| 2026-07-13 | CNY 57.63 | -7.05% | CNY 60.67 | CNY 62.00 | CNY 57.04 | 5.52M |
| 2026-07-10 | CNY 62.00 | +7.84% | CNY 56.92 | CNY 65.80 | CNY 56.92 | 9.27M |
| 2026-07-09 | CNY 57.49 | +10.69% | CNY 53.38 | CNY 62.33 | CNY 53.37 | 10.62M |
| 2026-07-08 | CNY 51.94 | -8.40% | CNY 57.72 | CNY 58.74 | CNY 51.87 | 5.02M |
| 2026-07-07 | CNY 56.70 | -8.86% | CNY 62.21 | CNY 62.40 | CNY 55.25 | 7.12M |
| 2026-07-06 | CNY 62.21 | +20.00% | CNY 51.07 | CNY 62.21 | CNY 51.07 | 6.32M |
| 2026-07-03 | CNY 51.84 | +2.80% | CNY 50.60 | CNY 52.91 | CNY 50.25 | 3.48M |
| 2026-07-02 | CNY 50.43 | -4.78% | CNY 52.94 | CNY 53.90 | CNY 50.18 | 3.53M |
| 2026-07-01 | CNY 52.96 | -5.63% | CNY 56.70 | CNY 56.70 | CNY 52.76 | 3.21M |
| 2026-06-30 | CNY 56.12 | -0.36% | CNY 57.04 | CNY 58.13 | CNY 55.00 | 2.88M |
| 2026-06-29 | CNY 56.32 | -12.36% | CNY 64.01 | CNY 64.80 | CNY 55.70 | 4.66M |
| 2026-06-26 | CNY 64.26 | -2.16% | CNY 65.30 | CNY 69.91 | CNY 63.62 | 5.12M |
| 2026-06-25 | CNY 65.68 | +1.62% | CNY 64.07 | CNY 69.73 | CNY 63.01 | 4.30M |
| 2026-06-24 | CNY 64.63 | +0.39% | CNY 63.29 | CNY 66.50 | CNY 62.17 | 2.98M |
| 2026-06-23 | CNY 64.38 | -0.65% | CNY 65.29 | CNY 67.50 | CNY 63.18 | 4.01M |
| 2026-06-22 | CNY 64.80 | -4.00% | CNY 67.75 | CNY 71.27 | CNY 63.01 | 4.20M |
| 2026-06-18 | CNY 67.50 | +5.35% | CNY 64.90 | CNY 69.81 | CNY 63.47 | 3.88M |
| 2026-06-17 | CNY 64.07 | -0.23% | CNY 63.73 | CNY 65.97 | CNY 62.76 | 2.94M |
| 2026-06-16 | CNY 64.22 | -0.90% | CNY 66.00 | CNY 66.00 | CNY 63.00 | 4.15M |
| 2026-06-15 | CNY 64.80 | +13.98% | CNY 57.00 | CNY 65.15 | CNY 56.99 | 4.45M |
| 2026-06-12 | CNY 56.85 | -2.87% | CNY 59.80 | CNY 60.34 | CNY 56.81 | 2.12M |
| 2026-06-11 | CNY 58.53 | -1.91% | CNY 59.59 | CNY 59.59 | CNY 58.07 | 2.03M |
| 2026-06-10 | CNY 59.67 | -4.07% | CNY 62.18 | CNY 62.49 | CNY 58.27 | 2.92M |
| 2026-06-09 | CNY 62.20 | +7.71% | CNY 58.35 | CNY 62.58 | CNY 57.00 | 4.61M |
| 2026-06-08 | CNY 57.75 | -9.74% | CNY 61.28 | CNY 61.98 | CNY 55.88 | 4.64M |
| 2026-06-05 | CNY 63.98 | -4.93% | CNY 66.78 | CNY 67.39 | CNY 63.20 | 3.01M |
| 2026-06-04 | CNY 67.30 | +1.97% | CNY 65.11 | CNY 67.66 | CNY 63.48 | 4.17M |
| 2026-06-03 | CNY 66.00 | +0.78% | CNY 65.92 | CNY 68.50 | CNY 64.67 | 3.66M |
| 2026-06-02 | CNY 65.49 | +3.79% | CNY 62.93 | CNY 66.48 | CNY 60.21 | 5.24M |
| 2026-06-01 | CNY 63.10 | -2.89% | CNY 64.67 | CNY 66.15 | CNY 62.50 | 3.91M |
| 2026-05-29 | CNY 64.98 | -7.04% | CNY 70.32 | CNY 71.12 | CNY 63.00 | 6.74M |
| 2026-05-28 | CNY 69.90 | +3.20% | CNY 67.20 | CNY 72.00 | CNY 66.42 | 5.24M |
| 2026-05-27 | CNY 67.73 | -6.93% | CNY 71.90 | CNY 73.33 | CNY 66.70 | 5.14M |
| 2026-05-26 | CNY 72.77 | -10.85% | CNY 80.40 | CNY 80.99 | CNY 69.97 | 8.73M |