Quzhou Xin'an Development Co.,Ltd. Class A 600208
SSE · China · Finance
CNY 2.91+0.01 (+0.34%)
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 2.91 | +0.34% | CNY 2.88 | CNY 2.94 | CNY 2.81 | 124.40M |
| 2026-09-29 | CNY 2.90 | +3.20% | CNY 2.80 | CNY 2.91 | CNY 2.80 | 107.35M |
| 2026-09-28 | CNY 2.81 | -1.06% | CNY 2.83 | CNY 2.84 | CNY 2.77 | 70.56M |
| 2026-09-24 | CNY 2.84 | -2.41% | CNY 2.90 | CNY 2.92 | CNY 2.83 | 77.07M |
| 2026-09-23 | CNY 2.91 | +0.34% | CNY 2.89 | CNY 2.98 | CNY 2.89 | 111.33M |
| 2026-09-22 | CNY 2.90 | 0.00% | CNY 2.89 | CNY 2.95 | CNY 2.87 | 82.77M |
| 2026-09-21 | CNY 2.90 | +1.40% | CNY 2.84 | CNY 2.92 | CNY 2.83 | 95.22M |
| 2026-09-18 | CNY 2.86 | +1.78% | CNY 2.81 | CNY 2.87 | CNY 2.80 | 67.70M |
| 2026-09-17 | CNY 2.81 | 0.00% | CNY 2.80 | CNY 2.83 | CNY 2.79 | 36.26M |
| 2026-09-16 | CNY 2.81 | +0.72% | CNY 2.79 | CNY 2.83 | CNY 2.77 | 37.44M |
| 2026-09-15 | CNY 2.79 | -1.41% | CNY 2.81 | CNY 2.83 | CNY 2.79 | 38.69M |
| 2026-09-14 | CNY 2.83 | +0.71% | CNY 2.80 | CNY 2.83 | CNY 2.79 | 35.71M |
| 2026-09-11 | CNY 2.81 | -2.43% | CNY 2.87 | CNY 2.87 | CNY 2.79 | 82.44M |
| 2026-09-10 | CNY 2.88 | -0.35% | CNY 2.87 | CNY 2.91 | CNY 2.86 | 50.65M |
| 2026-09-09 | CNY 2.89 | -1.37% | CNY 2.92 | CNY 2.93 | CNY 2.88 | 65.22M |
| 2026-09-08 | CNY 2.93 | +1.38% | CNY 2.90 | CNY 2.95 | CNY 2.89 | 72.24M |
| 2026-09-07 | CNY 2.89 | -0.69% | CNY 2.91 | CNY 2.92 | CNY 2.89 | 51.24M |
| 2026-09-04 | CNY 2.91 | +0.69% | CNY 2.90 | CNY 2.97 | CNY 2.89 | 100.93M |
| 2026-09-03 | CNY 2.89 | -0.34% | CNY 2.90 | CNY 2.93 | CNY 2.88 | 67.92M |
| 2026-09-02 | CNY 2.90 | -0.34% | CNY 2.90 | CNY 2.92 | CNY 2.86 | 75.99M |
| 2026-09-01 | CNY 2.91 | -0.34% | CNY 2.90 | CNY 2.94 | CNY 2.89 | 76.25M |
| 2026-08-31 | CNY 2.92 | -1.68% | CNY 3.04 | CNY 3.08 | CNY 2.91 | 136.45M |
| 2026-08-28 | CNY 2.97 | -0.34% | CNY 2.98 | CNY 3.01 | CNY 2.95 | 58.30M |
| 2026-08-27 | CNY 2.98 | +1.02% | CNY 2.95 | CNY 3.00 | CNY 2.93 | 67.69M |
| 2026-08-26 | CNY 2.95 | +1.03% | CNY 2.92 | CNY 2.99 | CNY 2.90 | 76.07M |
| 2026-08-25 | CNY 2.92 | +1.39% | CNY 2.87 | CNY 2.92 | CNY 2.86 | 47.41M |
| 2026-08-24 | CNY 2.88 | -1.71% | CNY 2.93 | CNY 2.94 | CNY 2.86 | 65.17M |
| 2026-08-21 | CNY 2.93 | -1.68% | CNY 2.95 | CNY 2.96 | CNY 2.90 | 60.74M |
| 2026-08-20 | CNY 2.98 | +2.05% | CNY 2.92 | CNY 3.00 | CNY 2.92 | 84.08M |
| 2026-08-19 | CNY 2.92 | -2.34% | CNY 2.97 | CNY 3.00 | CNY 2.91 | 85.29M |
| 2026-08-18 | CNY 2.99 | -0.99% | CNY 3.03 | CNY 3.06 | CNY 2.97 | 79.58M |
| 2026-08-17 | CNY 3.02 | -1.31% | CNY 3.06 | CNY 3.06 | CNY 3.01 | 79.16M |
| 2026-08-14 | CNY 3.06 | -0.33% | CNY 3.07 | CNY 3.13 | CNY 3.01 | 105.33M |
| 2026-08-13 | CNY 3.07 | -2.85% | CNY 3.14 | CNY 3.19 | CNY 3.07 | 121.57M |
| 2026-08-12 | CNY 3.16 | +3.27% | CNY 3.05 | CNY 3.20 | CNY 3.04 | 152.60M |
| 2026-08-11 | CNY 3.06 | -1.29% | CNY 3.09 | CNY 3.11 | CNY 3.05 | 85.86M |
| 2026-08-10 | CNY 3.10 | +0.32% | CNY 3.07 | CNY 3.18 | CNY 3.06 | 158.63M |
| 2026-08-07 | CNY 3.09 | +4.75% | CNY 2.95 | CNY 3.11 | CNY 2.92 | 171.45M |
| 2026-08-06 | CNY 2.95 | -1.01% | CNY 2.98 | CNY 2.98 | CNY 2.91 | 89.76M |
| 2026-08-05 | CNY 2.98 | +2.05% | CNY 2.90 | CNY 3.00 | CNY 2.90 | 110.23M |
| 2026-08-04 | CNY 2.92 | 0.00% | CNY 2.92 | CNY 2.94 | CNY 2.87 | 78.66M |
| 2026-08-03 | CNY 2.92 | +1.74% | CNY 2.84 | CNY 2.92 | CNY 2.84 | 83.49M |
| 2026-07-31 | CNY 2.87 | +1.77% | CNY 2.84 | CNY 2.89 | CNY 2.84 | 113.81M |
| 2026-07-30 | CNY 2.82 | -1.40% | CNY 2.84 | CNY 2.89 | CNY 2.78 | 105.66M |
| 2026-07-29 | CNY 2.86 | +1.78% | CNY 2.81 | CNY 2.87 | CNY 2.80 | 107.77M |
| 2026-07-28 | CNY 2.81 | -0.35% | CNY 2.80 | CNY 2.85 | CNY 2.80 | 66.94M |
| 2026-07-27 | CNY 2.82 | +2.17% | CNY 2.75 | CNY 2.83 | CNY 2.74 | 80.71M |
| 2026-07-24 | CNY 2.76 | -2.82% | CNY 2.81 | CNY 2.83 | CNY 2.75 | 88.83M |
| 2026-07-23 | CNY 2.84 | +1.07% | CNY 2.80 | CNY 2.85 | CNY 2.78 | 79.13M |
| 2026-07-22 | CNY 2.81 | -0.35% | CNY 2.80 | CNY 2.84 | CNY 2.78 | 80.70M |
| 2026-07-21 | CNY 2.82 | +1.08% | CNY 2.78 | CNY 2.85 | CNY 2.78 | 100.37M |
| 2026-07-20 | CNY 2.79 | +0.36% | CNY 2.80 | CNY 2.83 | CNY 2.75 | 86.82M |
| 2026-07-17 | CNY 2.78 | -3.14% | CNY 2.85 | CNY 2.88 | CNY 2.76 | 112.96M |
| 2026-07-16 | CNY 2.87 | -0.35% | CNY 2.85 | CNY 2.91 | CNY 2.83 | 88.20M |
| 2026-07-15 | CNY 2.88 | +1.05% | CNY 2.83 | CNY 2.89 | CNY 2.83 | 90.65M |
| 2026-07-14 | CNY 2.85 | +1.42% | CNY 2.81 | CNY 2.85 | CNY 2.80 | 77.43M |
| 2026-07-13 | CNY 2.81 | -3.44% | CNY 2.90 | CNY 2.94 | CNY 2.79 | 115.66M |
| 2026-07-10 | CNY 2.91 | -3.00% | CNY 2.96 | CNY 3.00 | CNY 2.90 | 125.62M |
| 2026-07-09 | CNY 3.00 | +6.01% | CNY 2.82 | CNY 3.01 | CNY 2.79 | 141.13M |
| 2026-07-08 | CNY 2.83 | -1.05% | CNY 2.85 | CNY 2.87 | CNY 2.80 | 100.25M |
| 2026-07-07 | CNY 2.86 | -1.72% | CNY 2.91 | CNY 2.92 | CNY 2.84 | 86.57M |
| 2026-07-06 | CNY 2.91 | -1.69% | CNY 2.95 | CNY 3.00 | CNY 2.89 | 129.25M |
| 2026-07-03 | CNY 2.96 | -0.67% | CNY 3.00 | CNY 3.09 | CNY 2.95 | 157.71M |
| 2026-07-02 | CNY 2.98 | -4.18% | CNY 3.16 | CNY 3.25 | CNY 2.97 | 273.62M |
| 2026-07-01 | CNY 3.11 | +9.89% | CNY 2.84 | CNY 3.11 | CNY 2.83 | 133.57M |
| 2026-06-30 | CNY 2.83 | 0.00% | CNY 2.81 | CNY 2.89 | CNY 2.78 | 99.77M |
| 2026-06-29 | CNY 2.83 | -0.70% | CNY 2.84 | CNY 2.87 | CNY 2.78 | 99.10M |
| 2026-06-26 | CNY 2.85 | -5.32% | CNY 2.98 | CNY 3.00 | CNY 2.85 | 115.82M |
| 2026-06-25 | CNY 3.01 | -0.66% | CNY 3.01 | CNY 3.07 | CNY 2.96 | 98.15M |
| 2026-06-24 | CNY 3.03 | -0.33% | CNY 3.04 | CNY 3.06 | CNY 2.92 | 134.04M |
| 2026-06-23 | CNY 3.04 | -4.40% | CNY 3.15 | CNY 3.18 | CNY 3.03 | 157.10M |
| 2026-06-22 | CNY 3.18 | +2.58% | CNY 3.10 | CNY 3.21 | CNY 3.08 | 153.33M |
| 2026-06-18 | CNY 3.10 | +0.32% | CNY 3.07 | CNY 3.13 | CNY 3.02 | 134.29M |
| 2026-06-17 | CNY 3.09 | -0.96% | CNY 3.09 | CNY 3.16 | CNY 3.06 | 139.72M |
| 2026-06-16 | CNY 3.12 | +2.63% | CNY 3.03 | CNY 3.23 | CNY 2.96 | 207.47M |
| 2026-06-15 | CNY 3.04 | +2.36% | CNY 2.95 | CNY 3.07 | CNY 2.95 | 216.00M |
| 2026-06-12 | CNY 2.97 | +7.61% | CNY 2.78 | CNY 3.04 | CNY 2.76 | 319.07M |
| 2026-06-11 | CNY 2.76 | -0.72% | CNY 2.75 | CNY 2.80 | CNY 2.73 | 79.80M |
| 2026-06-10 | CNY 2.78 | -1.42% | CNY 2.79 | CNY 2.82 | CNY 2.74 | 91.25M |
| 2026-06-09 | CNY 2.82 | +2.17% | CNY 2.80 | CNY 2.83 | CNY 2.75 | 106.80M |
| 2026-06-08 | CNY 2.76 | -3.16% | CNY 2.78 | CNY 2.86 | CNY 2.72 | 143.69M |
| 2026-06-05 | CNY 2.85 | -1.04% | CNY 2.88 | CNY 2.92 | CNY 2.84 | 143.32M |
| 2026-06-04 | CNY 2.88 | -1.37% | CNY 2.91 | CNY 2.96 | CNY 2.86 | 132.10M |
| 2026-06-03 | CNY 2.92 | -2.34% | CNY 2.97 | CNY 2.98 | CNY 2.91 | 140.03M |
| 2026-06-02 | CNY 2.99 | -0.66% | CNY 3.00 | CNY 3.03 | CNY 2.94 | 121.45M |
| 2026-06-01 | CNY 3.01 | +1.69% | CNY 2.93 | CNY 3.04 | CNY 2.89 | 176.68M |
| 2026-05-29 | CNY 2.96 | -0.67% | CNY 3.04 | CNY 3.12 | CNY 2.95 | 242.77M |
| 2026-05-28 | CNY 2.98 | +1.02% | CNY 2.93 | CNY 3.00 | CNY 2.92 | 151.08M |
| 2026-05-27 | CNY 2.95 | -1.67% | CNY 3.00 | CNY 3.04 | CNY 2.91 | 197.79M |
| 2026-05-26 | CNY 3.00 | -3.54% | CNY 3.07 | CNY 3.08 | CNY 2.96 | 217.05M |