ZHEJIANG XINXING TOOLS CO LTD 301677
SZSE · China · Producer Manufacturing
CNY 50.82-1.15 (-2.21%)
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 50.82 | -2.21% | CNY 51.97 | CNY 54.30 | CNY 50.55 | 2.90M |
| 2026-09-29 | CNY 51.97 | -4.15% | CNY 53.00 | CNY 53.88 | CNY 51.96 | 3.31M |
| 2026-09-28 | CNY 54.22 | +2.30% | CNY 52.77 | CNY 54.43 | CNY 50.10 | 5.34M |
| 2026-09-24 | CNY 53.00 | +3.41% | CNY 50.81 | CNY 53.73 | CNY 50.69 | 4.89M |
| 2026-09-23 | CNY 51.25 | +0.06% | CNY 51.13 | CNY 51.92 | CNY 50.81 | 1.67M |
| 2026-09-22 | CNY 51.22 | -2.03% | CNY 52.23 | CNY 52.40 | CNY 51.07 | 2.81M |
| 2026-09-21 | CNY 52.28 | -2.01% | CNY 52.25 | CNY 53.18 | CNY 51.70 | 3.84M |
| 2026-09-18 | CNY 53.35 | +5.98% | CNY 50.22 | CNY 54.04 | CNY 49.58 | 5.71M |
| 2026-09-17 | CNY 50.34 | +2.73% | CNY 49.00 | CNY 51.80 | CNY 48.49 | 2.94M |
| 2026-09-16 | CNY 49.00 | +0.82% | CNY 48.38 | CNY 49.43 | CNY 48.30 | 987.16K |
| 2026-09-15 | CNY 48.60 | -1.22% | CNY 49.18 | CNY 49.48 | CNY 48.60 | 969.75K |
| 2026-09-14 | CNY 49.20 | +2.93% | CNY 47.54 | CNY 49.73 | CNY 47.30 | 1.77M |
| 2026-09-11 | CNY 47.80 | -4.04% | CNY 49.10 | CNY 49.48 | CNY 47.60 | 1.75M |
| 2026-09-10 | CNY 49.81 | -3.09% | CNY 51.24 | CNY 51.24 | CNY 49.80 | 1.72M |
| 2026-09-09 | CNY 51.40 | -1.68% | CNY 52.01 | CNY 52.39 | CNY 51.36 | 1.55M |
| 2026-09-08 | CNY 52.28 | -1.84% | CNY 53.22 | CNY 53.22 | CNY 52.25 | 1.89M |
| 2026-09-07 | CNY 53.26 | +0.47% | CNY 52.53 | CNY 53.86 | CNY 52.53 | 1.45M |
| 2026-09-04 | CNY 53.01 | -1.83% | CNY 53.46 | CNY 53.95 | CNY 53.00 | 2.24M |
| 2026-09-03 | CNY 54.00 | +1.43% | CNY 53.24 | CNY 55.08 | CNY 52.34 | 3.58M |
| 2026-09-02 | CNY 53.24 | -0.97% | CNY 53.12 | CNY 53.78 | CNY 52.77 | 1.62M |
| 2026-09-01 | CNY 53.76 | -1.50% | CNY 54.17 | CNY 54.55 | CNY 53.75 | 2.13M |
| 2026-08-31 | CNY 54.58 | -2.93% | CNY 55.05 | CNY 55.96 | CNY 54.11 | 3.04M |
| 2026-08-28 | CNY 56.23 | +2.40% | CNY 54.95 | CNY 57.38 | CNY 53.87 | 5.14M |
| 2026-08-27 | CNY 54.91 | +0.96% | CNY 54.17 | CNY 54.97 | CNY 53.88 | 2.58M |
| 2026-08-26 | CNY 54.39 | +0.68% | CNY 53.85 | CNY 54.60 | CNY 53.38 | 2.30M |
| 2026-08-25 | CNY 54.02 | -0.11% | CNY 53.30 | CNY 54.19 | CNY 52.84 | 1.68M |
| 2026-08-24 | CNY 54.08 | -1.73% | CNY 54.80 | CNY 54.85 | CNY 52.52 | 3.27M |
| 2026-08-21 | CNY 55.03 | -0.76% | CNY 55.00 | CNY 55.58 | CNY 54.23 | 2.26M |
| 2026-08-20 | CNY 55.45 | -1.68% | CNY 56.30 | CNY 56.50 | CNY 55.05 | 2.82M |
| 2026-08-19 | CNY 56.40 | -7.77% | CNY 60.38 | CNY 60.69 | CNY 56.09 | 4.81M |
| 2026-08-18 | CNY 61.15 | -0.70% | CNY 61.29 | CNY 61.53 | CNY 60.06 | 3.42M |
| 2026-08-17 | CNY 61.58 | +3.39% | CNY 59.00 | CNY 61.99 | CNY 58.58 | 4.84M |
| 2026-08-14 | CNY 59.56 | -2.79% | CNY 60.72 | CNY 61.47 | CNY 58.90 | 5.08M |
| 2026-08-13 | CNY 61.27 | -1.16% | CNY 62.10 | CNY 63.80 | CNY 61.21 | 5.52M |
| 2026-08-12 | CNY 61.99 | -0.63% | CNY 61.76 | CNY 62.90 | CNY 60.26 | 4.57M |
| 2026-08-11 | CNY 62.38 | -1.92% | CNY 62.58 | CNY 65.00 | CNY 61.60 | 5.57M |
| 2026-08-10 | CNY 63.60 | +1.58% | CNY 62.62 | CNY 65.58 | CNY 62.62 | 6.79M |
| 2026-08-07 | CNY 62.61 | -2.43% | CNY 61.68 | CNY 63.52 | CNY 61.58 | 6.82M |
| 2026-08-06 | CNY 64.17 | -7.83% | CNY 67.05 | CNY 67.09 | CNY 63.88 | 10.03M |
| 2026-08-05 | CNY 69.62 | -0.91% | CNY 67.81 | CNY 72.19 | CNY 66.81 | 10.73M |
| 2026-08-04 | CNY 70.26 | -1.35% | CNY 68.99 | CNY 74.66 | CNY 66.03 | 11.05M |
| 2026-08-03 | CNY 71.22 | -19.09% | CNY 75.00 | CNY 78.99 | CNY 70.60 | 12.83M |
| 2026-07-31 | CNY 88.02 | — | CNY 99.00 | CNY 110.00 | CNY 85.28 | 15.72M |