Xinjiang Xuefeng Sci-Tech (Group) Co Ltd Class A 603227
SSE · China · Process Industries
CNY 7.42+0.07 (+0.95%)
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 7.42 | +0.95% | CNY 7.36 | CNY 7.44 | CNY 7.34 | 4.07M |
| 2026-09-29 | CNY 7.35 | -0.14% | CNY 7.34 | CNY 7.40 | CNY 7.30 | 2.91M |
| 2026-09-28 | CNY 7.36 | -0.54% | CNY 7.41 | CNY 7.43 | CNY 7.25 | 5.92M |
| 2026-09-24 | CNY 7.40 | -1.60% | CNY 7.52 | CNY 7.53 | CNY 7.37 |
| 4.07M |
| 2026-09-23 | CNY 7.52 | -0.40% | CNY 7.55 | CNY 7.65 | CNY 7.51 | 4.24M |
| 2026-09-22 | CNY 7.55 | -0.66% | CNY 7.58 | CNY 7.63 | CNY 7.55 | 4.06M |
| 2026-09-21 | CNY 7.60 | +1.74% | CNY 7.44 | CNY 7.67 | CNY 7.44 | 6.35M |
| 2026-09-18 | CNY 7.47 | +0.27% | CNY 7.40 | CNY 7.51 | CNY 7.37 | 4.60M |
| 2026-09-17 | CNY 7.45 | -0.53% | CNY 7.48 | CNY 7.52 | CNY 7.35 | 4.57M |
| 2026-09-16 | CNY 7.49 | +0.94% | CNY 7.41 | CNY 7.50 | CNY 7.36 | 6.40M |
| 2026-09-15 | CNY 7.42 | -1.46% | CNY 7.54 | CNY 7.57 | CNY 7.40 | 5.72M |
| 2026-09-14 | CNY 7.53 | -0.53% | CNY 7.52 | CNY 7.62 | CNY 7.46 | 6.49M |
| 2026-09-11 | CNY 7.57 | -3.57% | CNY 7.89 | CNY 7.89 | CNY 7.55 | 11.01M |
| 2026-09-10 | CNY 7.85 | -0.76% | CNY 7.92 | CNY 7.96 | CNY 7.81 | 5.36M |
| 2026-09-09 | CNY 7.91 | +1.67% | CNY 7.78 | CNY 8.00 | CNY 7.74 | 10.53M |
| 2026-09-08 | CNY 7.78 | +1.30% | CNY 7.66 | CNY 7.82 | CNY 7.65 | 7.35M |
| 2026-09-07 | CNY 7.68 | -0.26% | CNY 7.78 | CNY 7.79 | CNY 7.67 | 5.04M |
| 2026-09-04 | CNY 7.70 | +0.92% | CNY 7.65 | CNY 7.79 | CNY 7.65 | 6.47M |
| 2026-09-03 | CNY 7.63 | -1.42% | CNY 7.74 | CNY 7.77 | CNY 7.61 | 5.96M |
| 2026-09-02 | CNY 7.74 | -0.77% | CNY 7.78 | CNY 7.88 | CNY 7.71 | 6.08M |
| 2026-09-01 | CNY 7.80 | +1.30% | CNY 7.70 | CNY 7.82 | CNY 7.67 | 7.16M |
| 2026-08-31 | CNY 7.70 | -1.66% | CNY 7.84 | CNY 7.84 | CNY 7.68 | 6.75M |
| 2026-08-28 | CNY 7.83 | +2.49% | CNY 7.66 | CNY 7.88 | CNY 7.62 | 8.81M |
| 2026-08-27 | CNY 7.64 | -0.65% | CNY 7.67 | CNY 7.71 | CNY 7.58 | 5.12M |
| 2026-08-26 | CNY 7.69 | +0.52% | CNY 7.63 | CNY 7.73 | CNY 7.63 | 4.48M |
| 2026-08-25 | CNY 7.65 | 0.00% | CNY 7.61 | CNY 7.73 | CNY 7.56 | 5.29M |
| 2026-08-24 | CNY 7.65 | 0.00% | CNY 7.65 | CNY 7.69 | CNY 7.57 | 6.41M |
| 2026-08-21 | CNY 7.65 | -0.52% | CNY 7.69 | CNY 7.74 | CNY 7.57 | 6.24M |
| 2026-08-20 | CNY 7.69 | -0.77% | CNY 7.75 | CNY 7.93 | CNY 7.63 | 8.12M |
| 2026-08-19 | CNY 7.75 | -2.88% | CNY 7.92 | CNY 8.07 | CNY 7.75 | 15.29M |
| 2026-08-18 | CNY 7.98 | +2.97% | CNY 7.84 | CNY 8.18 | CNY 7.80 | 15.84M |
| 2026-08-17 | CNY 7.75 | +1.71% | CNY 7.61 | CNY 7.82 | CNY 7.55 | 7.54M |
| 2026-08-14 | CNY 7.62 | +0.40% | CNY 7.61 | CNY 7.65 | CNY 7.51 | 4.68M |
| 2026-08-13 | CNY 7.59 | -1.68% | CNY 7.67 | CNY 7.73 | CNY 7.58 | 6.58M |
| 2026-08-12 | CNY 7.72 | 0.00% | CNY 7.72 | CNY 7.80 | CNY 7.68 | 5.60M |
| 2026-08-11 | CNY 7.72 | -1.66% | CNY 7.81 | CNY 7.82 | CNY 7.70 | 6.04M |
| 2026-08-10 | CNY 7.85 | +1.82% | CNY 7.68 | CNY 7.93 | CNY 7.63 | 10.33M |
| 2026-08-07 | CNY 7.71 | +0.65% | CNY 7.88 | CNY 7.99 | CNY 7.67 | 12.87M |
| 2026-08-06 | CNY 7.66 | -0.13% | CNY 7.67 | CNY 7.71 | CNY 7.56 | 7.49M |
| 2026-08-05 | CNY 7.67 | -1.03% | CNY 7.77 | CNY 7.78 | CNY 7.65 | 7.68M |
| 2026-08-04 | CNY 7.75 | -2.02% | CNY 7.90 | CNY 7.94 | CNY 7.74 | 6.43M |
| 2026-08-03 | CNY 7.91 | +2.46% | CNY 7.72 | CNY 7.94 | CNY 7.70 | 7.07M |
| 2026-07-31 | CNY 7.72 | 0.00% | CNY 7.76 | CNY 7.78 | CNY 7.62 | 8.67M |
| 2026-07-30 | CNY 7.72 | +2.25% | CNY 7.55 | CNY 7.79 | CNY 7.53 | 9.60M |
| 2026-07-29 | CNY 7.55 | +3.14% | CNY 7.34 | CNY 7.59 | CNY 7.30 | 10.43M |
| 2026-07-28 | CNY 7.32 | +1.81% | CNY 7.17 | CNY 7.34 | CNY 7.10 | 8.47M |
| 2026-07-27 | CNY 7.19 | +3.30% | CNY 6.93 | CNY 7.26 | CNY 6.90 | 8.52M |
| 2026-07-24 | CNY 6.96 | -2.66% | CNY 7.14 | CNY 7.19 | CNY 6.95 | 7.31M |
| 2026-07-23 | CNY 7.15 | +1.85% | CNY 7.00 | CNY 7.16 | CNY 6.98 | 7.99M |
| 2026-07-22 | CNY 7.02 | -1.54% | CNY 7.13 | CNY 7.16 | CNY 6.78 | 16.26M |
| 2026-07-21 | CNY 7.13 | +0.71% | CNY 7.10 | CNY 7.22 | CNY 7.04 | 10.45M |
| 2026-07-20 | CNY 7.08 | -0.42% | CNY 7.10 | CNY 7.26 | CNY 6.97 | 10.74M |
| 2026-07-17 | CNY 7.11 | -1.80% | CNY 7.28 | CNY 7.39 | CNY 7.10 | 9.56M |
| 2026-07-16 | CNY 7.24 | -1.50% | CNY 7.41 | CNY 7.41 | CNY 7.20 | 8.73M |
| 2026-07-15 | CNY 7.35 | +2.51% | CNY 7.19 | CNY 7.37 | CNY 7.13 | 7.56M |
| 2026-07-14 | CNY 7.17 | +1.85% | CNY 7.08 | CNY 7.24 | CNY 7.03 | 7.51M |
| 2026-07-13 | CNY 7.04 | -0.98% | CNY 7.18 | CNY 7.20 | CNY 7.01 | 7.24M |
| 2026-07-10 | CNY 7.11 | +1.14% | CNY 7.00 | CNY 7.19 | CNY 6.96 | 8.16M |
| 2026-07-09 | CNY 7.03 | -0.85% | CNY 7.04 | CNY 7.14 | CNY 7.00 | 6.44M |
| 2026-07-08 | CNY 7.09 | +0.14% | CNY 7.08 | CNY 7.21 | CNY 7.00 | 5.54M |
| 2026-07-07 | CNY 7.08 | -1.94% | CNY 7.21 | CNY 7.25 | CNY 7.03 | 5.83M |
| 2026-07-06 | CNY 7.22 | +0.42% | CNY 7.20 | CNY 7.28 | CNY 7.14 | 6.51M |
| 2026-07-03 | CNY 7.19 | -0.14% | CNY 7.22 | CNY 7.31 | CNY 7.13 | 6.36M |
| 2026-07-02 | CNY 7.20 | +0.84% | CNY 7.12 | CNY 7.27 | CNY 7.08 | 9.19M |
| 2026-07-01 | CNY 7.14 | +1.71% | CNY 7.02 | CNY 7.21 | CNY 6.91 | 8.04M |
| 2026-06-30 | CNY 7.02 | -0.57% | CNY 7.10 | CNY 7.12 | CNY 6.90 | 7.85M |
| 2026-06-29 | CNY 7.06 | -1.40% | CNY 7.10 | CNY 7.16 | CNY 6.91 | 7.79M |
| 2026-06-26 | CNY 7.16 | 0.00% | CNY 7.27 | CNY 7.37 | CNY 7.00 | 10.37M |
| 2026-06-25 | CNY 7.16 | -4.02% | CNY 7.45 | CNY 7.45 | CNY 7.14 | 10.51M |
| 2026-06-24 | CNY 7.46 | -3.24% | CNY 7.75 | CNY 7.75 | CNY 7.46 | 6.71M |
| 2026-06-23 | CNY 7.71 | -0.52% | CNY 7.79 | CNY 7.90 | CNY 7.65 | 6.00M |
| 2026-06-22 | CNY 7.75 | +1.31% | CNY 7.65 | CNY 7.76 | CNY 7.51 | 9.01M |
| 2026-06-18 | CNY 7.65 | -2.42% | CNY 7.82 | CNY 7.83 | CNY 7.63 | 8.24M |
| 2026-06-17 | CNY 7.84 | -0.63% | CNY 7.81 | CNY 7.89 | CNY 7.74 | 6.58M |
| 2026-06-16 | CNY 7.89 | -1.25% | CNY 8.05 | CNY 8.05 | CNY 7.83 | 8.94M |
| 2026-06-15 | CNY 7.99 | -0.25% | CNY 8.01 | CNY 8.15 | CNY 7.95 | 9.53M |
| 2026-06-12 | CNY 8.01 | +2.17% | CNY 7.77 | CNY 8.06 | CNY 7.77 | 5.80M |
| 2026-06-11 | CNY 7.84 | -1.75% | CNY 8.09 | CNY 8.09 | CNY 7.78 | 6.89M |
| 2026-06-10 | CNY 7.98 | -1.24% | CNY 8.02 | CNY 8.08 | CNY 7.89 | 5.86M |
| 2026-06-09 | CNY 8.08 | -0.62% | CNY 8.16 | CNY 8.21 | CNY 7.97 | 7.76M |
| 2026-06-08 | CNY 8.13 | -2.98% | CNY 8.30 | CNY 8.39 | CNY 8.04 | 10.30M |
| 2026-06-05 | CNY 8.38 | +0.84% | CNY 8.30 | CNY 8.45 | CNY 8.10 | 10.05M |
| 2026-06-04 | CNY 8.31 | -2.58% | CNY 8.45 | CNY 8.58 | CNY 8.30 | 11.83M |
| 2026-06-03 | CNY 8.53 | -2.96% | CNY 8.83 | CNY 8.84 | CNY 8.51 | 14.55M |
| 2026-06-02 | CNY 8.79 | -3.72% | CNY 9.15 | CNY 9.21 | CNY 8.78 | 21.79M |
| 2026-06-01 | CNY 9.13 | +4.46% | CNY 8.85 | CNY 9.14 | CNY 8.67 | 21.37M |
| 2026-05-29 | CNY 8.74 | -2.56% | CNY 8.99 | CNY 9.14 | CNY 8.71 | 17.72M |
| 2026-05-28 | CNY 8.97 | -0.11% | CNY 9.01 | CNY 9.14 | CNY 8.92 | 17.43M |
| 2026-05-27 | CNY 8.98 | +2.16% | CNY 8.77 | CNY 9.06 | CNY 8.75 | 28.52M |
| 2026-05-26 | CNY 8.79 | +0.57% | CNY 8.73 | CNY 8.99 | CNY 8.59 | 19.69M |