Xinling Electrical Co., Ltd. Class A 301388
SZSE · China · Producer Manufacturing
CNY 25.06-0.61 (-2.38%)
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 25.06 | -2.38% | CNY 25.90 | CNY 25.90 | CNY 25.06 | 961.21K |
| 2026-09-29 | CNY 25.67 | +1.14% | CNY 25.20 | CNY 25.83 | CNY 25.00 | 1.10M |
| 2026-09-28 | CNY 25.38 | -0.31% | CNY 25.30 | CNY 25.71 | CNY 24.91 | 1.26M |
| 2026-09-24 | CNY 25.46 | +1.11% | CNY 25.18 | CNY 25.67 | CNY 24.85 | 1.26M |
| 2026-09-23 | CNY 25.18 | +0.08% | CNY 25.10 | CNY 25.38 | CNY 24.91 | 883.60K |
| 2026-09-22 | CNY 25.16 | +0.36% | CNY 24.99 | CNY 25.46 | CNY 24.90 | 1.14M |
| 2026-09-21 | CNY 25.07 | +2.96% | CNY 24.37 | CNY 25.20 | CNY 24.35 | 1.50M |
| 2026-09-18 | CNY 24.35 | -0.20% | CNY 24.53 | CNY 24.85 | CNY 24.26 | 1.00M |
| 2026-09-17 | CNY 24.40 | +1.20% | CNY 24.13 | CNY 24.46 | CNY 23.76 | 1.22M |
| 2026-09-16 | CNY 24.11 | +1.22% | CNY 23.75 | CNY 24.39 | CNY 23.44 | 1.14M |
| 2026-09-15 | CNY 23.82 | -2.26% | CNY 24.35 | CNY 24.36 | CNY 23.82 | 879.50K |
| 2026-09-14 | CNY 24.37 | +1.16% | CNY 23.86 | CNY 24.60 | CNY 23.80 | 1.20M |
| 2026-09-11 | CNY 24.09 | -2.39% | CNY 24.40 | CNY 24.48 | CNY 23.70 | 1.03M |
| 2026-09-10 | CNY 24.68 | -1.87% | CNY 25.24 | CNY 25.24 | CNY 24.68 | 773.97K |
| 2026-09-09 | CNY 25.15 | -1.18% | CNY 25.45 | CNY 25.54 | CNY 25.01 | 1.01M |
| 2026-09-08 | CNY 25.45 | 0.00% | CNY 25.88 | CNY 25.89 | CNY 25.29 | 1.43M |
| 2026-09-07 | CNY 25.45 | -0.04% | CNY 25.58 | CNY 25.64 | CNY 25.18 | 1.59M |
| 2026-09-04 | CNY 25.46 | -0.20% | CNY 25.42 | CNY 25.99 | CNY 25.35 | 1.48M |
| 2026-09-03 | CNY 25.51 | -1.96% | CNY 26.03 | CNY 26.22 | CNY 25.36 | 1.35M |
| 2026-09-02 | CNY 26.02 | +0.58% | CNY 26.04 | CNY 26.57 | CNY 25.61 | 2.01M |
| 2026-09-01 | CNY 25.87 | +0.27% | CNY 25.69 | CNY 26.18 | CNY 25.46 | 2.66M |
| 2026-08-31 | CNY 25.80 | +5.56% | CNY 24.45 | CNY 26.50 | CNY 24.29 | 3.70M |
| 2026-08-28 | CNY 24.44 | +1.12% | CNY 24.06 | CNY 24.56 | CNY 24.06 | 672.50K |
| 2026-08-27 | CNY 24.17 | -0.90% | CNY 24.24 | CNY 24.39 | CNY 23.88 | 816.40K |
| 2026-08-26 | CNY 24.39 | -0.04% | CNY 24.40 | CNY 24.55 | CNY 24.11 | 839.40K |
| 2026-08-25 | CNY 24.40 | +2.91% | CNY 23.34 | CNY 24.49 | CNY 23.34 | 878.66K |
| 2026-08-24 | CNY 23.71 | -0.42% | CNY 23.96 | CNY 24.08 | CNY 23.43 | 962.59K |
| 2026-08-21 | CNY 23.81 | -0.96% | CNY 23.80 | CNY 24.08 | CNY 23.44 | 666.29K |
| 2026-08-20 | CNY 24.04 | +2.74% | CNY 23.44 | CNY 24.18 | CNY 23.44 | 889.84K |
| 2026-08-19 | CNY 23.40 | -3.47% | CNY 24.10 | CNY 24.35 | CNY 23.27 | 863.70K |
| 2026-08-18 | CNY 24.24 | -0.90% | CNY 24.69 | CNY 24.69 | CNY 23.93 | 684.10K |
| 2026-08-17 | CNY 24.46 | +1.58% | CNY 24.15 | CNY 24.50 | CNY 23.79 | 698.70K |
| 2026-08-14 | CNY 24.08 | -0.33% | CNY 24.23 | CNY 24.26 | CNY 23.75 | 987.40K |
| 2026-08-13 | CNY 24.16 | -1.39% | CNY 24.52 | CNY 24.83 | CNY 24.15 | 1.05M |
| 2026-08-12 | CNY 24.50 | +2.42% | CNY 23.90 | CNY 24.80 | CNY 23.71 | 1.34M |
| 2026-08-11 | CNY 23.92 | -0.17% | CNY 23.81 | CNY 24.09 | CNY 23.50 | 1.10M |
| 2026-08-10 | CNY 23.96 | +2.04% | CNY 23.50 | CNY 23.99 | CNY 23.16 | 1.12M |
| 2026-08-07 | CNY 23.48 | -0.76% | CNY 23.80 | CNY 23.80 | CNY 23.01 | 1.01M |
| 2026-08-06 | CNY 23.66 | -0.71% | CNY 23.77 | CNY 23.82 | CNY 23.21 | 1.09M |
| 2026-08-05 | CNY 23.83 | +1.02% | CNY 23.57 | CNY 24.01 | CNY 23.43 | 1.69M |
| 2026-08-04 | CNY 23.59 | +1.99% | CNY 23.15 | CNY 23.62 | CNY 23.15 | 1.66M |
| 2026-08-03 | CNY 23.13 | +4.90% | CNY 21.94 | CNY 23.25 | CNY 21.94 | 2.01M |
| 2026-07-31 | CNY 22.05 | +3.52% | CNY 21.51 | CNY 22.12 | CNY 21.51 | 1.31M |
| 2026-07-30 | CNY 21.30 | -2.56% | CNY 21.74 | CNY 22.07 | CNY 21.16 | 1.21M |
| 2026-07-29 | CNY 21.86 | +1.30% | CNY 21.67 | CNY 22.06 | CNY 21.34 | 1.25M |
| 2026-07-28 | CNY 21.58 | -0.78% | CNY 21.55 | CNY 22.05 | CNY 21.38 | 1.00M |
| 2026-07-27 | CNY 21.75 | +3.42% | CNY 21.01 | CNY 21.88 | CNY 20.71 | 1.35M |
| 2026-07-24 | CNY 21.03 | -2.77% | CNY 21.57 | CNY 21.68 | CNY 20.90 | 1.19M |
| 2026-07-23 | CNY 21.63 | +5.62% | CNY 20.15 | CNY 21.77 | CNY 20.15 | 2.13M |
| 2026-07-22 | CNY 20.48 | -1.30% | CNY 20.99 | CNY 21.01 | CNY 20.20 | 1.50M |
| 2026-07-21 | CNY 20.75 | 0.00% | CNY 20.85 | CNY 21.10 | CNY 19.51 | 1.98M |
| 2026-07-20 | CNY 20.75 | -2.86% | CNY 21.50 | CNY 22.28 | CNY 20.36 | 1.73M |
| 2026-07-17 | CNY 21.36 | -4.98% | CNY 22.36 | CNY 22.80 | CNY 21.20 | 1.74M |
| 2026-07-16 | CNY 22.48 | -0.88% | CNY 22.57 | CNY 23.30 | CNY 22.24 | 1.13M |
| 2026-07-15 | CNY 22.68 | +1.34% | CNY 22.38 | CNY 22.80 | CNY 21.88 | 1.19M |
| 2026-07-14 | CNY 22.38 | +2.19% | CNY 21.86 | CNY 22.40 | CNY 21.40 | 1.29M |
| 2026-07-13 | CNY 21.90 | -3.91% | CNY 22.62 | CNY 22.86 | CNY 21.80 | 1.31M |
| 2026-07-10 | CNY 22.79 | +1.06% | CNY 22.50 | CNY 23.36 | CNY 22.23 | 1.32M |
| 2026-07-09 | CNY 22.55 | -0.09% | CNY 22.21 | CNY 22.72 | CNY 21.70 | 1.30M |
| 2026-07-08 | CNY 22.57 | -1.87% | CNY 23.25 | CNY 23.45 | CNY 22.25 | 1.22M |
| 2026-07-07 | CNY 23.00 | -4.41% | CNY 23.75 | CNY 24.20 | CNY 23.00 | 1.20M |
| 2026-07-06 | CNY 24.06 | -1.64% | CNY 24.52 | CNY 25.02 | CNY 23.86 | 1.37M |
| 2026-07-03 | CNY 24.46 | +2.86% | CNY 24.53 | CNY 24.78 | CNY 24.00 | 1.82M |
| 2026-07-02 | CNY 23.78 | +0.98% | CNY 23.69 | CNY 25.03 | CNY 23.51 | 2.07M |
| 2026-07-01 | CNY 23.55 | +0.99% | CNY 23.18 | CNY 24.17 | CNY 22.90 | 1.73M |
| 2026-06-30 | CNY 23.32 | -0.34% | CNY 23.13 | CNY 23.61 | CNY 22.88 | 1.53M |
| 2026-06-29 | CNY 23.40 | -1.02% | CNY 23.43 | CNY 23.78 | CNY 22.41 | 2.02M |
| 2026-06-26 | CNY 23.64 | -2.52% | CNY 24.68 | CNY 24.70 | CNY 23.41 | 1.27M |
| 2026-06-25 | CNY 24.25 | -3.15% | CNY 24.97 | CNY 25.19 | CNY 23.94 | 1.56M |
| 2026-06-24 | CNY 25.04 | -3.25% | CNY 25.91 | CNY 26.00 | CNY 24.48 | 1.37M |
| 2026-06-23 | CNY 25.88 | +0.50% | CNY 25.84 | CNY 26.20 | CNY 25.49 | 1.32M |
| 2026-06-22 | CNY 25.75 | +0.59% | CNY 25.60 | CNY 25.89 | CNY 24.62 | 1.58M |
| 2026-06-18 | CNY 25.60 | -1.50% | CNY 25.86 | CNY 26.05 | CNY 25.41 | 938.80K |
| 2026-06-17 | CNY 25.99 | -2.44% | CNY 26.64 | CNY 26.64 | CNY 25.61 | 1.22M |
| 2026-06-16 | CNY 26.64 | +0.91% | CNY 26.45 | CNY 26.98 | CNY 25.88 | 1.30M |
| 2026-06-15 | CNY 26.40 | +1.15% | CNY 26.09 | CNY 27.00 | CNY 26.02 | 1.46M |
| 2026-06-12 | CNY 26.10 | +1.95% | CNY 25.74 | CNY 26.33 | CNY 25.34 | 1.19M |
| 2026-06-11 | CNY 25.60 | -0.93% | CNY 25.63 | CNY 26.00 | CNY 25.11 | 1.14M |
| 2026-06-10 | CNY 25.84 | -2.12% | CNY 26.59 | CNY 26.59 | CNY 25.11 | 1.47M |
| 2026-06-09 | CNY 26.40 | +0.08% | CNY 26.41 | CNY 26.95 | CNY 26.15 | 1.22M |
| 2026-06-08 | CNY 26.38 | -4.25% | CNY 26.89 | CNY 27.41 | CNY 26.09 | 1.82M |
| 2026-06-05 | CNY 27.55 | +2.30% | CNY 26.70 | CNY 28.07 | CNY 26.41 | 1.80M |
| 2026-06-04 | CNY 26.93 | -1.46% | CNY 27.32 | CNY 27.71 | CNY 26.78 | 1.45M |
| 2026-06-03 | CNY 27.33 | -3.12% | CNY 28.04 | CNY 28.29 | CNY 27.10 | 1.84M |
| 2026-06-02 | CNY 28.21 | -3.39% | CNY 28.92 | CNY 29.68 | CNY 27.60 | 1.64M |
| 2026-06-01 | CNY 29.20 | +3.29% | CNY 28.02 | CNY 29.71 | CNY 27.97 | 1.83M |
| 2026-05-29 | CNY 28.27 | -5.10% | CNY 29.78 | CNY 29.99 | CNY 27.97 | 1.73M |
| 2026-05-28 | CNY 29.79 | +1.71% | CNY 29.09 | CNY 30.02 | CNY 28.91 | 1.39M |
| 2026-05-27 | CNY 29.29 | -2.20% | CNY 30.05 | CNY 30.28 | CNY 28.90 | 1.27M |
| 2026-05-26 | CNY 29.95 | -2.63% | CNY 30.75 | CNY 30.91 | CNY 29.40 | 1.74M |