Suzhou Xinguangyi Electronics Co. Ltd. Class A 301687
SZSE · China · Process Industries
CNY 48.50-2.28 (-4.49%)
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 48.50 | -4.49% | CNY 50.90 | CNY 51.13 | CNY 48.47 | 2.30M |
| 2026-09-29 | CNY 50.78 | +1.22% | CNY 50.09 | CNY 51.86 | CNY 49.60 | 2.05M |
| 2026-09-28 | CNY 50.17 | -5.50% | CNY 53.09 | CNY 53.09 | CNY 49.84 | 2.55M |
| 2026-09-24 | CNY 53.09 | -3.37% | CNY 54.99 | CNY 54.99 | CNY 53.01 | 2.93M |
| 2026-09-23 | CNY 54.94 | +1.52% | CNY 54.70 | CNY 56.34 | CNY 53.38 | 4.02M |
| 2026-09-22 | CNY 54.12 | +0.02% | CNY 54.13 | CNY 55.10 | CNY 53.62 | 4.80M |
| 2026-09-21 | CNY 54.11 | +3.76% | CNY 52.45 | CNY 54.16 | CNY 52.28 | 4.49M |
| 2026-09-18 | CNY 52.15 | +2.48% | CNY 51.30 | CNY 52.25 | CNY 51.03 | 2.81M |
| 2026-09-17 | CNY 50.89 | -2.45% | CNY 52.00 | CNY 52.00 | CNY 50.72 | 2.78M |
| 2026-09-16 | CNY 52.17 | +1.76% | CNY 51.27 | CNY 52.54 | CNY 50.40 | 3.71M |
| 2026-09-15 | CNY 51.27 | +4.48% | CNY 49.10 | CNY 52.33 | CNY 48.72 | 4.24M |
| 2026-09-14 | CNY 49.07 | +3.24% | CNY 47.70 | CNY 49.47 | CNY 46.17 | 2.53M |
| 2026-09-11 | CNY 47.53 | -1.66% | CNY 47.77 | CNY 48.43 | CNY 45.79 | 2.83M |
| 2026-09-10 | CNY 48.33 | -1.79% | CNY 49.00 | CNY 49.56 | CNY 48.12 | 2.33M |
| 2026-09-09 | CNY 49.21 | -1.24% | CNY 49.63 | CNY 50.68 | CNY 49.02 | 2.43M |
| 2026-09-08 | CNY 49.83 | -1.77% | CNY 50.70 | CNY 50.72 | CNY 49.60 | 2.67M |
| 2026-09-07 | CNY 50.73 | +3.87% | CNY 48.73 | CNY 51.08 | CNY 48.57 | 3.65M |
| 2026-09-04 | CNY 48.84 | -4.10% | CNY 51.60 | CNY 51.97 | CNY 48.40 | 4.60M |
| 2026-09-03 | CNY 50.93 | -2.43% | CNY 52.21 | CNY 53.24 | CNY 50.30 | 5.20M |
| 2026-09-02 | CNY 52.20 | +5.05% | CNY 49.10 | CNY 53.53 | CNY 48.89 | 7.05M |
| 2026-09-01 | CNY 49.69 | -2.76% | CNY 51.04 | CNY 51.15 | CNY 49.30 | 2.82M |
| 2026-08-31 | CNY 51.10 | +1.43% | CNY 50.01 | CNY 51.44 | CNY 49.55 | 2.67M |
| 2026-08-28 | CNY 50.38 | -1.27% | CNY 50.67 | CNY 51.68 | CNY 50.30 | 2.63M |
| 2026-08-27 | CNY 51.03 | +3.72% | CNY 49.00 | CNY 51.16 | CNY 48.52 | 3.07M |
| 2026-08-26 | CNY 49.20 | -1.76% | CNY 50.05 | CNY 50.55 | CNY 48.16 | 2.36M |
| 2026-08-25 | CNY 50.08 | +4.51% | CNY 46.87 | CNY 50.49 | CNY 46.75 | 3.39M |
| 2026-08-24 | CNY 47.92 | -2.86% | CNY 49.40 | CNY 49.78 | CNY 46.93 | 2.32M |
| 2026-08-21 | CNY 49.33 | -0.64% | CNY 49.21 | CNY 50.36 | CNY 48.40 | 1.86M |
| 2026-08-20 | CNY 49.65 | +0.71% | CNY 50.29 | CNY 50.46 | CNY 49.18 | 1.99M |
| 2026-08-19 | CNY 49.30 | -5.45% | CNY 51.00 | CNY 51.45 | CNY 49.24 | 3.29M |
| 2026-08-18 | CNY 52.14 | -1.77% | CNY 52.60 | CNY 53.58 | CNY 51.80 | 3.37M |
| 2026-08-17 | CNY 53.08 | +2.79% | CNY 51.65 | CNY 53.50 | CNY 51.19 | 3.98M |
| 2026-08-14 | CNY 51.64 | +3.53% | CNY 50.21 | CNY 51.88 | CNY 50.00 | 3.61M |
| 2026-08-13 | CNY 49.88 | -1.91% | CNY 51.68 | CNY 51.80 | CNY 49.88 | 3.06M |
| 2026-08-12 | CNY 50.85 | +0.38% | CNY 50.80 | CNY 51.15 | CNY 50.45 | 2.45M |
| 2026-08-11 | CNY 50.66 | -0.61% | CNY 50.12 | CNY 51.36 | CNY 49.69 | 2.97M |
| 2026-08-10 | CNY 50.97 | -1.14% | CNY 52.00 | CNY 52.24 | CNY 49.90 | 4.03M |
| 2026-08-07 | CNY 51.56 | +2.10% | CNY 50.05 | CNY 51.88 | CNY 48.75 | 5.62M |
| 2026-08-06 | CNY 50.50 | +1.39% | CNY 49.34 | CNY 51.46 | CNY 48.86 | 5.93M |
| 2026-08-05 | CNY 49.81 | +6.43% | CNY 46.85 | CNY 51.26 | CNY 46.80 | 6.82M |
| 2026-08-04 | CNY 46.80 | +1.92% | CNY 46.02 | CNY 47.02 | CNY 45.40 | 4.32M |
| 2026-08-03 | CNY 45.92 | +4.25% | CNY 44.00 | CNY 45.95 | CNY 43.90 | 3.34M |
| 2026-07-31 | CNY 44.05 | +2.80% | CNY 44.99 | CNY 46.88 | CNY 43.94 | 4.22M |
| 2026-07-30 | CNY 42.85 | -5.16% | CNY 45.12 | CNY 45.30 | CNY 42.68 | 3.47M |
| 2026-07-29 | CNY 45.18 | -0.64% | CNY 45.60 | CNY 45.78 | CNY 43.50 | 2.85M |
| 2026-07-28 | CNY 45.47 | -4.37% | CNY 46.73 | CNY 47.66 | CNY 45.26 | 2.43M |
| 2026-07-27 | CNY 47.55 | +2.92% | CNY 46.20 | CNY 47.66 | CNY 45.50 | 2.60M |
| 2026-07-24 | CNY 46.20 | -4.90% | CNY 47.71 | CNY 48.25 | CNY 45.80 | 3.07M |
| 2026-07-23 | CNY 48.58 | +1.25% | CNY 47.51 | CNY 48.94 | CNY 47.30 | 2.92M |
| 2026-07-22 | CNY 47.98 | -0.35% | CNY 47.49 | CNY 48.66 | CNY 47.06 | 3.75M |
| 2026-07-21 | CNY 48.15 | +6.41% | CNY 45.77 | CNY 48.26 | CNY 42.00 | 5.71M |
| 2026-07-20 | CNY 45.25 | -10.40% | CNY 51.21 | CNY 51.59 | CNY 44.01 | 5.81M |
| 2026-07-17 | CNY 50.50 | -3.44% | CNY 52.30 | CNY 53.60 | CNY 50.08 | 5.78M |
| 2026-07-16 | CNY 52.30 | -1.69% | CNY 52.16 | CNY 54.59 | CNY 51.66 | 2.93M |
| 2026-07-15 | CNY 53.20 | -4.04% | CNY 55.39 | CNY 55.86 | CNY 52.50 | 3.39M |
| 2026-07-14 | CNY 55.44 | +2.90% | CNY 53.89 | CNY 56.48 | CNY 53.56 | 4.13M |
| 2026-07-13 | CNY 53.88 | -8.05% | CNY 58.00 | CNY 59.10 | CNY 53.50 | 4.46M |
| 2026-07-10 | CNY 58.60 | -5.35% | CNY 61.19 | CNY 65.50 | CNY 58.60 | 5.40M |
| 2026-07-09 | CNY 61.91 | +5.06% | CNY 59.24 | CNY 62.14 | CNY 58.33 | 4.73M |
| 2026-07-08 | CNY 58.93 | -8.31% | CNY 64.11 | CNY 64.50 | CNY 58.78 | 3.84M |
| 2026-07-07 | CNY 64.27 | -4.06% | CNY 66.77 | CNY 67.43 | CNY 63.74 | 3.37M |
| 2026-07-06 | CNY 66.99 | -8.36% | CNY 74.00 | CNY 74.07 | CNY 66.03 | 4.97M |
| 2026-07-03 | CNY 73.10 | -6.28% | CNY 79.00 | CNY 79.00 | CNY 71.90 | 6.58M |
| 2026-07-02 | CNY 78.00 | -3.62% | CNY 80.80 | CNY 82.80 | CNY 76.68 | 4.84M |
| 2026-07-01 | CNY 80.93 | +4.05% | CNY 78.99 | CNY 83.89 | CNY 76.88 | 7.22M |
| 2026-06-30 | CNY 77.78 | +1.43% | CNY 79.01 | CNY 79.98 | CNY 74.06 | 5.41M |
| 2026-06-29 | CNY 76.68 | -8.61% | CNY 88.00 | CNY 88.50 | CNY 75.50 | 6.24M |
| 2026-06-26 | CNY 83.90 | -6.42% | CNY 87.51 | CNY 89.43 | CNY 83.38 | 5.87M |
| 2026-06-25 | CNY 89.66 | -1.42% | CNY 90.00 | CNY 97.00 | CNY 88.66 | 7.73M |
| 2026-06-24 | CNY 90.95 | +5.07% | CNY 86.59 | CNY 91.88 | CNY 85.70 | 8.75M |
| 2026-06-23 | CNY 86.56 | +11.00% | CNY 82.00 | CNY 92.20 | CNY 77.77 | 11.76M |
| 2026-06-22 | CNY 77.98 | -5.41% | CNY 80.00 | CNY 81.47 | CNY 76.52 | 10.29M |
| 2026-06-18 | CNY 82.44 | +20.00% | CNY 72.45 | CNY 82.44 | CNY 70.28 | 11.95M |
| 2026-06-17 | CNY 68.70 | +5.11% | CNY 64.55 | CNY 69.66 | CNY 63.88 | 6.55M |
| 2026-06-16 | CNY 65.36 | +2.83% | CNY 62.06 | CNY 67.88 | CNY 62.05 | 7.96M |
| 2026-06-15 | CNY 63.56 | +17.07% | CNY 53.70 | CNY 64.82 | CNY 53.40 | 6.92M |
| 2026-06-12 | CNY 54.29 | +3.00% | CNY 53.66 | CNY 55.48 | CNY 52.70 | 2.55M |
| 2026-06-11 | CNY 52.71 | +0.88% | CNY 51.90 | CNY 53.13 | CNY 51.40 | 1.85M |
| 2026-06-10 | CNY 52.25 | -0.74% | CNY 51.89 | CNY 53.10 | CNY 51.32 | 1.62M |
| 2026-06-09 | CNY 52.64 | +4.94% | CNY 51.18 | CNY 53.45 | CNY 51.09 | 2.02M |
| 2026-06-08 | CNY 50.16 | -5.84% | CNY 51.26 | CNY 51.96 | CNY 49.88 | 1.67M |
| 2026-06-05 | CNY 53.27 | -0.62% | CNY 53.60 | CNY 54.43 | CNY 51.35 | 2.09M |
| 2026-06-04 | CNY 53.60 | -2.99% | CNY 54.50 | CNY 55.00 | CNY 53.23 | 2.28M |
| 2026-06-03 | CNY 55.25 | -5.73% | CNY 58.29 | CNY 58.88 | CNY 54.37 | 3.89M |
| 2026-06-02 | CNY 58.61 | +0.43% | CNY 58.36 | CNY 59.66 | CNY 56.23 | 2.22M |
| 2026-06-01 | CNY 58.36 | -1.19% | CNY 58.00 | CNY 60.46 | CNY 57.00 | 2.24M |
| 2026-05-29 | CNY 59.06 | -8.51% | CNY 64.55 | CNY 64.55 | CNY 58.67 | 4.80M |
| 2026-05-28 | CNY 64.55 | +4.45% | CNY 61.60 | CNY 65.00 | CNY 61.40 | 4.26M |
| 2026-05-27 | CNY 61.80 | -3.81% | CNY 63.50 | CNY 64.23 | CNY 60.60 | 3.97M |
| 2026-05-26 | CNY 64.25 | -0.20% | CNY 63.62 | CNY 66.61 | CNY 63.00 | 4.76M |