Xiangtan Electric Manufacturing Co., Ltd. Class A 600416
SSE · China · Producer Manufacturing
CNY 8.32+0.17 (+2.09%)
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 8.32 | +2.09% | CNY 8.17 | CNY 8.37 | CNY 8.12 | 10.10M |
| 2026-09-29 | CNY 8.15 | +0.62% | CNY 8.11 | CNY 8.19 | CNY 8.09 | 7.75M |
| 2026-09-28 | CNY 8.10 | -2.06% | CNY 8.28 | CNY 8.34 | CNY 8.06 | 13.69M |
| 2026-09-24 | CNY 8.27 | -2.01% | CNY 8.41 | CNY 8.46 | CNY 8.26 | 12.02M |
| 2026-09-23 | CNY 8.44 | -1.40% | CNY 8.57 | CNY 8.57 | CNY 8.44 | 8.82M |
| 2026-09-22 | CNY 8.56 | -1.27% | CNY 8.67 | CNY 8.75 | CNY 8.54 | 10.18M |
| 2026-09-21 | CNY 8.67 | +1.76% | CNY 8.53 | CNY 8.78 | CNY 8.53 | 11.34M |
| 2026-09-18 | CNY 8.52 | +1.31% | CNY 8.45 | CNY 8.64 | CNY 8.44 | 10.36M |
| 2026-09-17 | CNY 8.41 | -1.06% | CNY 8.44 | CNY 8.54 | CNY 8.36 | 10.66M |
| 2026-09-16 | CNY 8.50 | +0.24% | CNY 8.55 | CNY 8.57 | CNY 8.40 | 9.13M |
| 2026-09-15 | CNY 8.48 | -1.74% | CNY 8.62 | CNY 8.65 | CNY 8.48 | 9.39M |
| 2026-09-14 | CNY 8.63 | -1.93% | CNY 8.80 | CNY 8.88 | CNY 8.58 | 16.64M |
| 2026-09-11 | CNY 8.80 | -1.35% | CNY 8.84 | CNY 8.89 | CNY 8.65 | 17.20M |
| 2026-09-10 | CNY 8.92 | +0.90% | CNY 8.84 | CNY 9.03 | CNY 8.67 | 17.76M |
| 2026-09-09 | CNY 8.84 | +0.68% | CNY 8.78 | CNY 9.00 | CNY 8.75 | 16.87M |
| 2026-09-08 | CNY 8.78 | +2.81% | CNY 8.53 | CNY 8.88 | CNY 8.51 | 18.31M |
| 2026-09-07 | CNY 8.54 | -1.27% | CNY 8.68 | CNY 8.68 | CNY 8.50 | 9.96M |
| 2026-09-04 | CNY 8.65 | +0.12% | CNY 8.68 | CNY 8.82 | CNY 8.62 | 14.25M |
| 2026-09-03 | CNY 8.64 | +0.58% | CNY 8.57 | CNY 8.71 | CNY 8.57 | 10.90M |
| 2026-09-02 | CNY 8.59 | +0.82% | CNY 8.50 | CNY 8.62 | CNY 8.36 | 12.34M |
| 2026-09-01 | CNY 8.52 | 0.00% | CNY 8.46 | CNY 8.59 | CNY 8.44 | 11.99M |
| 2026-08-31 | CNY 8.52 | -2.07% | CNY 8.65 | CNY 8.65 | CNY 8.35 | 13.30M |
| 2026-08-28 | CNY 8.70 | +0.93% | CNY 8.62 | CNY 8.75 | CNY 8.58 | 10.20M |
| 2026-08-27 | CNY 8.62 | +0.58% | CNY 8.55 | CNY 8.65 | CNY 8.47 | 10.33M |
| 2026-08-26 | CNY 8.57 | +0.47% | CNY 8.53 | CNY 8.70 | CNY 8.51 | 12.26M |
| 2026-08-25 | CNY 8.53 | +3.27% | CNY 8.25 | CNY 8.58 | CNY 8.20 | 14.17M |
| 2026-08-24 | CNY 8.26 | -1.67% | CNY 8.40 | CNY 8.45 | CNY 8.19 | 13.75M |
| 2026-08-21 | CNY 8.40 | -0.24% | CNY 8.41 | CNY 8.45 | CNY 8.31 | 8.97M |
| 2026-08-20 | CNY 8.42 | +0.24% | CNY 8.45 | CNY 8.50 | CNY 8.38 | 11.80M |
| 2026-08-19 | CNY 8.40 | -4.44% | CNY 8.81 | CNY 8.81 | CNY 8.40 | 21.19M |
| 2026-08-18 | CNY 8.79 | -2.22% | CNY 8.97 | CNY 8.97 | CNY 8.75 | 15.03M |
| 2026-08-17 | CNY 8.99 | +0.56% | CNY 8.91 | CNY 9.04 | CNY 8.84 | 13.38M |
| 2026-08-14 | CNY 8.94 | -0.67% | CNY 9.04 | CNY 9.11 | CNY 8.92 | 12.67M |
| 2026-08-13 | CNY 9.00 | -0.66% | CNY 9.08 | CNY 9.18 | CNY 8.97 | 16.38M |
| 2026-08-12 | CNY 9.06 | +0.44% | CNY 9.08 | CNY 9.12 | CNY 8.99 | 10.92M |
| 2026-08-11 | CNY 9.02 | -1.42% | CNY 9.13 | CNY 9.15 | CNY 8.94 | 12.28M |
| 2026-08-10 | CNY 9.15 | +1.10% | CNY 9.10 | CNY 9.18 | CNY 9.01 | 14.09M |
| 2026-08-07 | CNY 9.05 | -1.42% | CNY 9.15 | CNY 9.17 | CNY 8.90 | 20.41M |
| 2026-08-06 | CNY 9.18 | -1.82% | CNY 9.32 | CNY 9.34 | CNY 9.10 | 16.32M |
| 2026-08-05 | CNY 9.35 | -0.11% | CNY 9.37 | CNY 9.41 | CNY 9.29 | 12.55M |
| 2026-08-04 | CNY 9.36 | -0.64% | CNY 9.34 | CNY 9.48 | CNY 9.34 | 12.74M |
| 2026-08-03 | CNY 9.42 | +2.95% | CNY 9.20 | CNY 9.47 | CNY 9.17 | 14.40M |
| 2026-07-31 | CNY 9.15 | +0.11% | CNY 9.16 | CNY 9.29 | CNY 9.08 | 17.23M |
| 2026-07-30 | CNY 9.14 | +0.66% | CNY 9.05 | CNY 9.31 | CNY 9.02 | 16.59M |
| 2026-07-29 | CNY 9.08 | +3.06% | CNY 8.81 | CNY 9.12 | CNY 8.79 | 19.25M |
| 2026-07-28 | CNY 8.81 | +0.46% | CNY 8.70 | CNY 8.82 | CNY 8.67 | 12.82M |
| 2026-07-27 | CNY 8.77 | +1.98% | CNY 8.59 | CNY 8.82 | CNY 8.53 | 12.37M |
| 2026-07-24 | CNY 8.60 | -2.27% | CNY 8.75 | CNY 8.88 | CNY 8.59 | 13.99M |
| 2026-07-23 | CNY 8.80 | +4.02% | CNY 8.42 | CNY 8.83 | CNY 8.42 | 22.75M |
| 2026-07-22 | CNY 8.46 | -2.20% | CNY 8.60 | CNY 8.64 | CNY 8.32 | 22.12M |
| 2026-07-21 | CNY 8.65 | +0.70% | CNY 8.57 | CNY 8.81 | CNY 8.50 | 27.26M |
| 2026-07-20 | CNY 8.59 | +2.02% | CNY 8.48 | CNY 8.75 | CNY 8.35 | 22.03M |
| 2026-07-17 | CNY 8.42 | -3.99% | CNY 8.78 | CNY 8.87 | CNY 8.42 | 17.41M |
| 2026-07-16 | CNY 8.77 | +2.33% | CNY 8.56 | CNY 8.93 | CNY 8.45 | 21.81M |
| 2026-07-15 | CNY 8.57 | -0.92% | CNY 8.49 | CNY 8.76 | CNY 8.49 | 17.88M |
| 2026-07-14 | CNY 8.65 | -3.89% | CNY 8.78 | CNY 8.78 | CNY 8.13 | 41.48M |
| 2026-07-13 | CNY 9.00 | -3.02% | CNY 9.22 | CNY 9.22 | CNY 8.86 | 23.74M |
| 2026-07-10 | CNY 9.28 | +3.23% | CNY 8.95 | CNY 9.52 | CNY 8.91 | 28.18M |
| 2026-07-09 | CNY 8.99 | +0.22% | CNY 9.00 | CNY 9.03 | CNY 8.69 | 24.37M |
| 2026-07-08 | CNY 8.97 | -3.03% | CNY 9.24 | CNY 9.25 | CNY 8.93 | 19.85M |
| 2026-07-07 | CNY 9.25 | -3.34% | CNY 9.58 | CNY 9.65 | CNY 9.20 | 19.63M |
| 2026-07-06 | CNY 9.57 | -3.82% | CNY 9.95 | CNY 10.06 | CNY 9.56 | 25.96M |
| 2026-07-03 | CNY 9.95 | +1.84% | CNY 9.70 | CNY 10.05 | CNY 9.70 | 24.25M |
| 2026-07-02 | CNY 9.77 | -1.51% | CNY 9.78 | CNY 10.04 | CNY 9.73 | 23.26M |
| 2026-07-01 | CNY 9.92 | +1.22% | CNY 9.79 | CNY 10.07 | CNY 9.72 | 24.13M |
| 2026-06-30 | CNY 9.80 | +1.87% | CNY 9.83 | CNY 9.89 | CNY 9.63 | 21.13M |
| 2026-06-29 | CNY 9.62 | -3.70% | CNY 10.00 | CNY 10.00 | CNY 9.57 | 27.73M |
| 2026-06-26 | CNY 9.99 | -2.15% | CNY 10.21 | CNY 10.53 | CNY 9.95 | 28.56M |
| 2026-06-25 | CNY 10.21 | -1.64% | CNY 10.38 | CNY 10.54 | CNY 10.07 | 19.45M |
| 2026-06-24 | CNY 10.38 | -0.57% | CNY 10.45 | CNY 10.61 | CNY 10.22 | 20.16M |
| 2026-06-23 | CNY 10.44 | -3.15% | CNY 10.76 | CNY 10.77 | CNY 10.38 | 23.19M |
| 2026-06-22 | CNY 10.78 | -3.14% | CNY 11.06 | CNY 11.06 | CNY 10.60 | 31.16M |
| 2026-06-18 | CNY 11.13 | -0.36% | CNY 11.09 | CNY 11.48 | CNY 10.99 | 37.51M |
| 2026-06-17 | CNY 11.17 | +3.71% | CNY 10.77 | CNY 11.57 | CNY 10.55 | 57.81M |
| 2026-06-16 | CNY 10.77 | +7.81% | CNY 10.01 | CNY 10.99 | CNY 9.89 | 60.01M |
| 2026-06-15 | CNY 9.99 | +2.36% | CNY 9.92 | CNY 10.05 | CNY 9.82 | 21.10M |
| 2026-06-12 | CNY 9.76 | +2.20% | CNY 9.64 | CNY 9.95 | CNY 9.59 | 26.85M |
| 2026-06-11 | CNY 9.55 | -2.65% | CNY 9.73 | CNY 9.77 | CNY 9.46 | 22.21M |
| 2026-06-10 | CNY 9.81 | -2.39% | CNY 10.00 | CNY 10.10 | CNY 9.74 | 25.05M |
| 2026-06-09 | CNY 10.05 | -0.69% | CNY 10.22 | CNY 10.26 | CNY 9.97 | 23.05M |
| 2026-06-08 | CNY 10.12 | -5.51% | CNY 10.09 | CNY 10.57 | CNY 10.02 | 27.96M |
| 2026-06-05 | CNY 10.71 | +0.85% | CNY 10.62 | CNY 10.99 | CNY 10.26 | 28.75M |
| 2026-06-04 | CNY 10.62 | -3.45% | CNY 10.91 | CNY 10.99 | CNY 10.53 | 28.75M |
| 2026-06-03 | CNY 11.00 | -1.87% | CNY 11.15 | CNY 11.35 | CNY 10.92 | 26.21M |
| 2026-06-02 | CNY 11.21 | -3.03% | CNY 11.55 | CNY 11.57 | CNY 11.11 | 28.35M |
| 2026-06-01 | CNY 11.56 | +0.26% | CNY 11.58 | CNY 11.86 | CNY 11.40 | 30.44M |
| 2026-05-29 | CNY 11.53 | -7.24% | CNY 12.49 | CNY 12.56 | CNY 11.51 | 54.06M |
| 2026-05-28 | CNY 12.43 | -0.24% | CNY 12.35 | CNY 12.83 | CNY 12.33 | 37.85M |
| 2026-05-27 | CNY 12.46 | -2.58% | CNY 12.70 | CNY 12.90 | CNY 12.28 | 36.35M |
| 2026-05-26 | CNY 12.79 | -1.99% | CNY 12.98 | CNY 13.05 | CNY 12.62 | 42.77M |