PXI Auto Components Suzhou Co. Ltd. Class A 301560
SZSE · China · Producer Manufacturing
CNY 37.86+3.98 (+11.75%)
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 37.86 | +11.75% | CNY 34.45 | CNY 39.00 | CNY 34.42 | 16.02M |
| 2026-09-29 | CNY 33.88 | +20.01% | CNY 28.91 | CNY 33.88 | CNY 28.13 | 14.29M |
| 2026-09-28 | CNY 28.23 | -3.39% | CNY 29.95 | CNY 30.00 | CNY 27.02 | 10.48M |
| 2026-09-24 | CNY 29.22 | +10.98% | CNY 26.08 | CNY 31.60 | CNY 25.87 | 14.01M |
| 2026-09-23 | CNY 26.33 | +7.03% | CNY 24.96 | CNY 26.93 | CNY 24.95 | 6.57M |
| 2026-09-22 | CNY 24.60 | +0.99% | CNY 24.43 | CNY 25.00 | CNY 24.30 | 1.93M |
| 2026-09-21 | CNY 24.36 | +2.78% | CNY 23.82 | CNY 24.54 | CNY 23.60 | 1.59M |
| 2026-09-18 | CNY 23.70 | +2.33% | CNY 23.13 | CNY 23.88 | CNY 23.13 | 1.93M |
| 2026-09-17 | CNY 23.16 | +2.84% | CNY 22.30 | CNY 23.32 | CNY 22.07 | 1.87M |
| 2026-09-16 | CNY 22.52 | +0.31% | CNY 22.35 | CNY 22.73 | CNY 22.05 | 1.46M |
| 2026-09-15 | CNY 22.45 | -2.09% | CNY 22.95 | CNY 23.23 | CNY 22.45 | 1.63M |
| 2026-09-14 | CNY 22.93 | +1.19% | CNY 22.66 | CNY 23.37 | CNY 22.49 | 1.29M |
| 2026-09-11 | CNY 22.66 | -4.10% | CNY 23.51 | CNY 23.51 | CNY 22.31 | 1.60M |
| 2026-09-10 | CNY 23.63 | -1.95% | CNY 23.85 | CNY 24.00 | CNY 23.61 | 1.20M |
| 2026-09-09 | CNY 24.10 | -2.11% | CNY 24.90 | CNY 24.91 | CNY 23.97 | 1.97M |
| 2026-09-08 | CNY 24.62 | +0.29% | CNY 24.44 | CNY 24.80 | CNY 24.13 | 2.07M |
| 2026-09-07 | CNY 24.55 | -0.97% | CNY 24.65 | CNY 24.94 | CNY 24.29 | 2.79M |
| 2026-09-04 | CNY 24.79 | -1.70% | CNY 25.21 | CNY 25.85 | CNY 24.65 | 4.76M |
| 2026-09-03 | CNY 25.22 | +3.70% | CNY 24.37 | CNY 25.98 | CNY 23.91 | 5.67M |
| 2026-09-02 | CNY 24.32 | +3.18% | CNY 23.46 | CNY 24.88 | CNY 23.19 | 2.62M |
| 2026-09-01 | CNY 23.57 | -0.46% | CNY 23.85 | CNY 23.85 | CNY 23.20 | 1.82M |
| 2026-08-31 | CNY 23.68 | +2.60% | CNY 23.01 | CNY 23.95 | CNY 22.81 | 1.56M |
| 2026-08-28 | CNY 23.08 | +0.39% | CNY 22.74 | CNY 23.46 | CNY 22.74 | 1.56M |
| 2026-08-27 | CNY 22.99 | +1.14% | CNY 22.32 | CNY 23.15 | CNY 22.32 | 1.46M |
| 2026-08-26 | CNY 22.73 | -1.30% | CNY 23.03 | CNY 23.29 | CNY 22.50 | 1.16M |
| 2026-08-25 | CNY 23.03 | +3.27% | CNY 22.32 | CNY 23.16 | CNY 22.01 | 1.25M |
| 2026-08-24 | CNY 22.30 | -1.50% | CNY 22.65 | CNY 22.98 | CNY 22.02 | 1.24M |
| 2026-08-21 | CNY 22.64 | +0.13% | CNY 22.49 | CNY 22.74 | CNY 21.88 | 1.15M |
| 2026-08-20 | CNY 22.61 | +0.94% | CNY 22.57 | CNY 22.84 | CNY 22.11 | 1.46M |
| 2026-08-19 | CNY 22.40 | -6.28% | CNY 23.66 | CNY 23.72 | CNY 22.23 | 1.74M |
| 2026-08-18 | CNY 23.90 | +0.08% | CNY 23.80 | CNY 24.00 | CNY 23.42 | 1.25M |
| 2026-08-17 | CNY 23.88 | +0.63% | CNY 23.96 | CNY 24.08 | CNY 23.57 | 1.70M |
| 2026-08-14 | CNY 23.73 | -0.38% | CNY 23.64 | CNY 23.96 | CNY 23.50 | 1.30M |
| 2026-08-13 | CNY 23.82 | -1.69% | CNY 24.54 | CNY 24.55 | CNY 23.81 | 1.38M |
| 2026-08-12 | CNY 24.23 | +1.17% | CNY 23.90 | CNY 24.38 | CNY 23.90 | 1.18M |
| 2026-08-11 | CNY 23.95 | -0.62% | CNY 23.86 | CNY 24.40 | CNY 23.35 | 1.62M |
| 2026-08-10 | CNY 24.10 | +3.04% | CNY 23.59 | CNY 24.18 | CNY 23.09 | 1.70M |
| 2026-08-07 | CNY 23.39 | +0.34% | CNY 23.28 | CNY 23.49 | CNY 22.80 | 1.30M |
| 2026-08-06 | CNY 23.31 | -0.26% | CNY 23.21 | CNY 23.61 | CNY 22.78 | 1.87M |
| 2026-08-05 | CNY 23.37 | -0.13% | CNY 23.48 | CNY 23.95 | CNY 23.04 | 2.34M |
| 2026-08-04 | CNY 23.40 | +1.92% | CNY 23.06 | CNY 23.73 | CNY 22.63 | 1.79M |
| 2026-08-03 | CNY 22.96 | +2.96% | CNY 22.22 | CNY 23.09 | CNY 22.21 | 1.51M |
| 2026-07-31 | CNY 22.30 | +2.67% | CNY 21.90 | CNY 22.65 | CNY 21.90 | 1.34M |
| 2026-07-30 | CNY 21.72 | -3.04% | CNY 22.15 | CNY 22.80 | CNY 21.63 | 1.34M |
| 2026-07-29 | CNY 22.40 | +2.56% | CNY 21.94 | CNY 22.49 | CNY 21.50 | 1.35M |
| 2026-07-28 | CNY 21.84 | -2.37% | CNY 22.38 | CNY 22.65 | CNY 21.80 | 1.15M |
| 2026-07-27 | CNY 22.37 | +1.50% | CNY 21.81 | CNY 22.51 | CNY 21.74 | 1.21M |
| 2026-07-24 | CNY 22.04 | -0.99% | CNY 21.88 | CNY 22.60 | CNY 21.72 | 1.36M |
| 2026-07-23 | CNY 22.26 | +5.75% | CNY 21.05 | CNY 22.33 | CNY 20.88 | 1.48M |
| 2026-07-22 | CNY 21.05 | -1.13% | CNY 21.13 | CNY 21.68 | CNY 20.80 | 1.71M |
| 2026-07-21 | CNY 21.29 | +0.19% | CNY 21.05 | CNY 21.59 | CNY 19.60 | 2.92M |
| 2026-07-20 | CNY 21.25 | -5.01% | CNY 22.35 | CNY 23.21 | CNY 20.82 | 2.35M |
| 2026-07-17 | CNY 22.37 | -6.79% | CNY 24.00 | CNY 24.29 | CNY 22.35 | 1.67M |
| 2026-07-16 | CNY 24.00 | -0.83% | CNY 24.10 | CNY 24.87 | CNY 23.61 | 1.22M |
| 2026-07-15 | CNY 24.20 | +0.29% | CNY 24.00 | CNY 24.74 | CNY 23.89 | 1.46M |
| 2026-07-14 | CNY 24.13 | +1.39% | CNY 23.80 | CNY 24.19 | CNY 23.00 | 1.87M |
| 2026-07-13 | CNY 23.80 | -6.96% | CNY 25.58 | CNY 25.84 | CNY 23.65 | 2.06M |
| 2026-07-10 | CNY 25.58 | +2.94% | CNY 25.00 | CNY 26.59 | CNY 24.53 | 2.15M |
| 2026-07-09 | CNY 24.85 | -1.23% | CNY 25.24 | CNY 25.75 | CNY 24.25 | 1.48M |
| 2026-07-08 | CNY 25.16 | -2.40% | CNY 26.10 | CNY 26.87 | CNY 24.92 | 1.82M |
| 2026-07-07 | CNY 25.78 | -5.50% | CNY 27.27 | CNY 27.77 | CNY 25.70 | 1.49M |
| 2026-07-06 | CNY 27.28 | -4.98% | CNY 29.00 | CNY 29.04 | CNY 27.22 | 1.72M |
| 2026-07-03 | CNY 28.71 | +4.17% | CNY 27.31 | CNY 29.09 | CNY 27.31 | 2.24M |
| 2026-07-02 | CNY 27.56 | +2.23% | CNY 26.70 | CNY 29.14 | CNY 26.70 | 2.70M |
| 2026-07-01 | CNY 26.96 | +0.86% | CNY 26.66 | CNY 27.60 | CNY 25.90 | 1.87M |
| 2026-06-30 | CNY 26.73 | +0.19% | CNY 26.71 | CNY 27.20 | CNY 26.25 | 1.32M |
| 2026-06-29 | CNY 26.68 | -1.95% | CNY 28.00 | CNY 28.00 | CNY 26.00 | 1.70M |
| 2026-06-26 | CNY 27.21 | -4.53% | CNY 28.99 | CNY 28.99 | CNY 26.93 | 1.98M |
| 2026-06-25 | CNY 28.50 | -5.00% | CNY 29.62 | CNY 29.97 | CNY 28.24 | 1.94M |
| 2026-06-24 | CNY 30.00 | -2.02% | CNY 30.63 | CNY 30.79 | CNY 29.54 | 1.54M |
| 2026-06-23 | CNY 30.62 | +0.26% | CNY 30.41 | CNY 31.80 | CNY 30.29 | 1.73M |
| 2026-06-22 | CNY 30.54 | -1.42% | CNY 31.56 | CNY 31.94 | CNY 30.18 | 2.01M |
| 2026-06-18 | CNY 30.98 | +1.51% | CNY 30.52 | CNY 31.88 | CNY 29.91 | 2.47M |
| 2026-06-17 | CNY 30.52 | -5.86% | CNY 32.42 | CNY 32.42 | CNY 30.10 | 3.14M |
| 2026-06-16 | CNY 32.42 | +3.25% | CNY 31.11 | CNY 32.88 | CNY 31.10 | 2.42M |
| 2026-06-15 | CNY 31.40 | +5.44% | CNY 29.77 | CNY 31.65 | CNY 29.62 | 2.08M |
| 2026-06-12 | CNY 29.78 | +4.60% | CNY 28.59 | CNY 30.28 | CNY 28.59 | 2.21M |
| 2026-06-11 | CNY 28.47 | -3.03% | CNY 28.88 | CNY 29.58 | CNY 28.13 | 1.46M |
| 2026-06-10 | CNY 29.36 | -1.54% | CNY 29.82 | CNY 30.00 | CNY 28.77 | 1.43M |
| 2026-06-09 | CNY 29.82 | +1.08% | CNY 29.60 | CNY 30.30 | CNY 29.25 | 1.91M |
| 2026-06-08 | CNY 29.50 | -5.45% | CNY 30.89 | CNY 30.89 | CNY 29.10 | 2.03M |
| 2026-06-05 | CNY 31.20 | -1.76% | CNY 31.75 | CNY 31.86 | CNY 30.50 | 1.94M |
| 2026-06-04 | CNY 31.76 | -1.31% | CNY 32.10 | CNY 32.43 | CNY 31.07 | 1.77M |
| 2026-06-03 | CNY 32.18 | +0.22% | CNY 32.30 | CNY 33.18 | CNY 31.51 | 2.29M |
| 2026-06-02 | CNY 32.11 | -1.71% | CNY 32.99 | CNY 33.00 | CNY 31.18 | 2.47M |
| 2026-06-01 | CNY 32.67 | -1.00% | CNY 33.01 | CNY 33.72 | CNY 32.34 | 2.01M |
| 2026-05-29 | CNY 33.00 | -6.04% | CNY 35.13 | CNY 35.41 | CNY 32.77 | 2.77M |
| 2026-05-28 | CNY 35.12 | -1.60% | CNY 35.99 | CNY 36.59 | CNY 34.36 | 2.77M |
| 2026-05-27 | CNY 35.69 | -1.46% | CNY 36.69 | CNY 36.69 | CNY 34.63 | 3.26M |
| 2026-05-26 | CNY 36.22 | -8.19% | CNY 38.98 | CNY 39.07 | CNY 35.78 | 3.62M |