Chengdu Xuguang Electronics Co., Ltd. Class A 600353
SSE · China · Producer Manufacturing
CNY 28.68-0.62 (-2.12%)
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 28.68 | -2.12% | CNY 29.50 | CNY 30.05 | CNY 28.45 | 32.97M |
| 2026-09-29 | CNY 29.30 | -0.03% | CNY 29.00 | CNY 29.75 | CNY 28.73 | 34.70M |
| 2026-09-28 | CNY 29.31 | -10.01% | CNY 31.77 | CNY 32.20 | CNY 29.31 | 48.06M |
| 2026-09-24 | CNY 32.57 | -2.63% | CNY 33.19 | CNY 34.78 | CNY 32.13 |
| 79.52M |
| 2026-09-23 | CNY 33.45 | +0.39% | CNY 33.20 | CNY 34.55 | CNY 32.55 | 51.91M |
| 2026-09-22 | CNY 33.32 | -0.95% | CNY 33.96 | CNY 35.49 | CNY 33.03 | 55.21M |
| 2026-09-21 | CNY 33.64 | -2.58% | CNY 34.54 | CNY 35.10 | CNY 33.51 | 59.23M |
| 2026-09-18 | CNY 34.53 | +1.92% | CNY 35.20 | CNY 35.85 | CNY 33.14 | 61.46M |
| 2026-09-17 | CNY 33.88 | -0.44% | CNY 34.00 | CNY 35.49 | CNY 33.32 | 63.29M |
| 2026-09-16 | CNY 34.03 | +3.91% | CNY 32.90 | CNY 34.86 | CNY 32.37 | 68.42M |
| 2026-09-15 | CNY 32.75 | -1.36% | CNY 33.46 | CNY 33.88 | CNY 32.20 | 48.45M |
| 2026-09-14 | CNY 33.20 | +6.48% | CNY 30.64 | CNY 33.50 | CNY 29.64 | 66.00M |
| 2026-09-11 | CNY 31.18 | -1.95% | CNY 31.00 | CNY 32.28 | CNY 29.82 | 45.69M |
| 2026-09-10 | CNY 31.80 | -1.76% | CNY 32.00 | CNY 33.10 | CNY 31.65 | 36.87M |
| 2026-09-09 | CNY 32.37 | +2.02% | CNY 32.28 | CNY 34.21 | CNY 32.00 | 52.16M |
| 2026-09-08 | CNY 31.73 | -4.11% | CNY 33.48 | CNY 33.50 | CNY 31.41 | 46.53M |
| 2026-09-07 | CNY 33.09 | +5.89% | CNY 31.90 | CNY 33.66 | CNY 31.51 | 58.48M |
| 2026-09-04 | CNY 31.25 | -7.90% | CNY 33.97 | CNY 34.40 | CNY 30.89 | 63.08M |
| 2026-09-03 | CNY 33.93 | +2.57% | CNY 34.30 | CNY 34.59 | CNY 32.34 | 56.31M |
| 2026-09-02 | CNY 33.08 | -1.78% | CNY 32.77 | CNY 33.58 | CNY 32.20 | 45.79M |
| 2026-09-01 | CNY 33.68 | -7.98% | CNY 36.50 | CNY 36.78 | CNY 33.50 | 65.51M |
| 2026-08-31 | CNY 36.60 | +5.69% | CNY 34.41 | CNY 36.74 | CNY 33.40 | 74.45M |
| 2026-08-28 | CNY 34.63 | -7.01% | CNY 37.13 | CNY 37.49 | CNY 34.56 | 73.57M |
| 2026-08-27 | CNY 37.24 | +7.79% | CNY 35.00 | CNY 37.80 | CNY 33.52 | 89.05M |
| 2026-08-26 | CNY 34.55 | -2.15% | CNY 35.20 | CNY 35.27 | CNY 32.65 | 75.62M |
| 2026-08-25 | CNY 35.31 | -4.62% | CNY 35.46 | CNY 36.95 | CNY 34.90 | 82.95M |
| 2026-08-24 | CNY 37.02 | -3.29% | CNY 39.28 | CNY 39.35 | CNY 34.45 | 111.35M |
| 2026-08-21 | CNY 38.28 | +10.00% | CNY 34.80 | CNY 38.28 | CNY 33.50 | 102.19M |
| 2026-08-20 | CNY 34.80 | +2.99% | CNY 33.10 | CNY 37.17 | CNY 32.52 | 105.88M |
| 2026-08-19 | CNY 33.79 | -9.99% | CNY 36.52 | CNY 38.10 | CNY 33.79 | 106.49M |
| 2026-08-18 | CNY 37.54 | +9.99% | CNY 36.00 | CNY 37.54 | CNY 35.83 | 65.07M |
| 2026-08-17 | CNY 34.13 | +9.99% | CNY 33.00 | CNY 34.13 | CNY 33.00 | 32.62M |
| 2026-08-14 | CNY 31.03 | +10.00% | CNY 28.90 | CNY 31.03 | CNY 28.22 | 69.34M |
| 2026-08-13 | CNY 28.21 | -3.03% | CNY 29.46 | CNY 30.26 | CNY 28.16 | 65.72M |
| 2026-08-12 | CNY 29.09 | -1.05% | CNY 29.32 | CNY 30.10 | CNY 28.40 | 89.09M |
| 2026-08-11 | CNY 29.40 | +7.69% | CNY 27.18 | CNY 30.03 | CNY 26.69 | 74.61M |
| 2026-08-10 | CNY 27.30 | -2.60% | CNY 28.28 | CNY 28.35 | CNY 26.04 | 55.26M |
| 2026-08-07 | CNY 28.03 | +5.85% | CNY 26.75 | CNY 28.73 | CNY 26.08 | 60.76M |
| 2026-08-06 | CNY 26.48 | +4.38% | CNY 25.02 | CNY 27.12 | CNY 24.81 | 58.43M |
| 2026-08-05 | CNY 25.37 | +9.54% | CNY 23.22 | CNY 25.48 | CNY 22.80 | 54.76M |
| 2026-08-04 | CNY 23.16 | +10.02% | CNY 21.40 | CNY 23.16 | CNY 20.88 | 32.79M |
| 2026-08-03 | CNY 21.05 | -4.79% | CNY 22.05 | CNY 22.33 | CNY 20.72 | 44.51M |
| 2026-07-31 | CNY 22.11 | +2.55% | CNY 23.00 | CNY 23.72 | CNY 22.06 | 57.49M |
| 2026-07-30 | CNY 21.56 | -10.02% | CNY 24.20 | CNY 24.28 | CNY 21.56 | 39.19M |
| 2026-07-29 | CNY 23.96 | -4.20% | CNY 24.80 | CNY 25.27 | CNY 22.92 | 52.27M |
| 2026-07-28 | CNY 25.01 | -9.45% | CNY 27.09 | CNY 27.73 | CNY 24.86 | 35.70M |
| 2026-07-27 | CNY 27.62 | +4.31% | CNY 26.49 | CNY 27.80 | CNY 25.34 | 41.34M |
| 2026-07-24 | CNY 26.48 | -0.41% | CNY 26.45 | CNY 28.00 | CNY 25.62 | 36.01M |
| 2026-07-23 | CNY 26.59 | -2.06% | CNY 27.27 | CNY 28.37 | CNY 26.23 | 38.49M |
| 2026-07-22 | CNY 27.15 | -5.14% | CNY 28.00 | CNY 30.07 | CNY 26.50 | 51.96M |
| 2026-07-21 | CNY 28.62 | +5.65% | CNY 27.30 | CNY 29.00 | CNY 24.38 | 74.20M |
| 2026-07-20 | CNY 27.09 | -10.00% | CNY 31.30 | CNY 31.50 | CNY 27.09 | 39.72M |
| 2026-07-17 | CNY 30.10 | -9.99% | CNY 33.79 | CNY 33.84 | CNY 30.10 | 51.20M |
| 2026-07-16 | CNY 33.44 | -9.99% | CNY 35.14 | CNY 36.58 | CNY 33.44 | 41.91M |
| 2026-07-15 | CNY 37.15 | -10.00% | CNY 42.05 | CNY 42.28 | CNY 37.15 | 47.59M |
| 2026-07-14 | CNY 41.28 | +8.09% | CNY 38.95 | CNY 41.30 | CNY 37.10 | 51.34M |
| 2026-07-13 | CNY 38.19 | -9.50% | CNY 43.04 | CNY 45.23 | CNY 37.98 | 70.50M |
| 2026-07-10 | CNY 42.20 | +3.23% | CNY 43.96 | CNY 44.97 | CNY 42.11 | 70.24M |
| 2026-07-09 | CNY 40.88 | +10.01% | CNY 37.43 | CNY 40.88 | CNY 37.42 | 25.91M |
| 2026-07-08 | CNY 37.16 | -8.65% | CNY 40.01 | CNY 41.30 | CNY 36.61 | 53.46M |
| 2026-07-07 | CNY 40.68 | -10.00% | CNY 45.55 | CNY 46.00 | CNY 40.68 | 45.70M |
| 2026-07-06 | CNY 45.20 | +1.50% | CNY 45.46 | CNY 47.90 | CNY 43.98 | 53.11M |
| 2026-07-03 | CNY 44.53 | +5.27% | CNY 42.30 | CNY 46.44 | CNY 42.26 | 41.16M |
| 2026-07-02 | CNY 42.30 | -1.17% | CNY 41.00 | CNY 44.73 | CNY 38.90 | 43.24M |
| 2026-07-01 | CNY 42.80 | -6.14% | CNY 44.00 | CNY 45.34 | CNY 42.16 | 44.34M |
| 2026-06-30 | CNY 45.60 | +5.60% | CNY 42.64 | CNY 45.66 | CNY 38.87 | 72.93M |
| 2026-06-29 | CNY 43.18 | -10.00% | CNY 48.50 | CNY 48.50 | CNY 43.18 | 42.96M |
| 2026-06-26 | CNY 47.98 | -1.58% | CNY 47.81 | CNY 48.66 | CNY 45.58 | 58.07M |
| 2026-06-25 | CNY 48.75 | -7.84% | CNY 51.60 | CNY 51.95 | CNY 47.61 | 86.66M |
| 2026-06-24 | CNY 52.90 | +8.40% | CNY 48.87 | CNY 53.68 | CNY 48.87 | 100.48M |
| 2026-06-23 | CNY 48.80 | +5.60% | CNY 48.74 | CNY 50.00 | CNY 45.82 | 155.80M |
| 2026-06-22 | CNY 46.21 | +10.00% | CNY 46.21 | CNY 46.21 | CNY 46.21 | 7.00M |
| 2026-06-18 | CNY 42.01 | +10.00% | CNY 41.50 | CNY 42.01 | CNY 40.55 | 32.65M |
| 2026-06-17 | CNY 38.19 | +9.99% | CNY 38.19 | CNY 38.19 | CNY 37.38 | 29.17M |
| 2026-06-16 | CNY 34.72 | +10.01% | CNY 34.72 | CNY 34.72 | CNY 34.72 | 4.13M |
| 2026-06-15 | CNY 31.56 | +10.00% | CNY 30.00 | CNY 31.56 | CNY 30.00 | 23.97M |
| 2026-06-12 | CNY 28.69 | -4.18% | CNY 31.00 | CNY 32.27 | CNY 28.50 | 114.28M |
| 2026-06-11 | CNY 29.94 | +9.99% | CNY 26.94 | CNY 29.94 | CNY 26.68 | 104.13M |
| 2026-06-10 | CNY 27.22 | +4.33% | CNY 25.28 | CNY 27.56 | CNY 24.39 | 80.72M |
| 2026-06-09 | CNY 26.09 | +6.27% | CNY 25.00 | CNY 26.12 | CNY 24.40 | 68.79M |
| 2026-06-08 | CNY 24.55 | -6.65% | CNY 25.00 | CNY 26.15 | CNY 23.76 | 68.30M |
| 2026-06-05 | CNY 26.30 | -0.53% | CNY 25.71 | CNY 27.40 | CNY 25.50 | 88.88M |
| 2026-06-04 | CNY 26.44 | +9.98% | CNY 23.45 | CNY 26.44 | CNY 23.40 | 50.66M |
| 2026-06-03 | CNY 24.04 | +3.53% | CNY 23.17 | CNY 24.23 | CNY 22.78 | 68.59M |
| 2026-06-02 | CNY 23.22 | +3.71% | CNY 22.48 | CNY 24.03 | CNY 22.12 | 67.92M |
| 2026-06-01 | CNY 22.39 | +0.77% | CNY 22.23 | CNY 23.95 | CNY 21.50 | 63.94M |
| 2026-05-29 | CNY 22.22 | -6.95% | CNY 23.77 | CNY 24.38 | CNY 22.00 | 65.87M |
| 2026-05-28 | CNY 23.88 | -3.55% | CNY 24.00 | CNY 24.70 | CNY 22.80 | 98.64M |
| 2026-05-27 | CNY 24.76 | +10.00% | CNY 22.26 | CNY 24.76 | CNY 22.19 | 78.28M |
| 2026-05-26 | CNY 22.51 | -4.98% | CNY 23.44 | CNY 23.69 | CNY 21.99 | 57.35M |