Wuxi Xinje Electric Co. Ltd. Class A 603416
SSE · China · Electronic Technology
CNY 46.01-0.17 (-0.37%)
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 46.01 | -0.37% | CNY 46.40 | CNY 46.80 | CNY 45.68 | 992.25K |
| 2026-09-29 | CNY 46.18 | +1.49% | CNY 45.18 | CNY 46.29 | CNY 45.18 | 924.79K |
| 2026-09-28 | CNY 45.50 | -1.88% | CNY 46.15 | CNY 46.49 | CNY 45.15 | 1.35M |
| 2026-09-24 | CNY 46.37 | -0.73% | CNY 46.51 | CNY 47.14 | CNY 46.28 | 1.14M |
| 2026-09-23 | CNY 46.71 | -0.36% | CNY 46.81 | CNY 47.05 | CNY 46.44 | 973.85K |
| 2026-09-22 | CNY 46.88 | +0.11% | CNY 47.01 | CNY 47.28 | CNY 46.70 | 1.22M |
| 2026-09-21 | CNY 46.83 | -0.04% | CNY 46.81 | CNY 47.53 | CNY 46.75 | 1.36M |
| 2026-09-18 | CNY 46.85 | +0.26% | CNY 46.73 | CNY 47.38 | CNY 46.73 | 1.50M |
| 2026-09-17 | CNY 46.73 | +0.67% | CNY 46.14 | CNY 47.05 | CNY 46.02 | 1.72M |
| 2026-09-16 | CNY 46.42 | +1.84% | CNY 45.45 | CNY 46.50 | CNY 45.25 | 1.19M |
| 2026-09-15 | CNY 45.58 | -0.91% | CNY 46.00 | CNY 46.24 | CNY 45.57 | 971.65K |
| 2026-09-14 | CNY 46.00 | +0.90% | CNY 45.50 | CNY 46.62 | CNY 45.25 | 1.03M |
| 2026-09-11 | CNY 45.59 | -1.06% | CNY 45.59 | CNY 45.98 | CNY 45.00 | 1.57M |
| 2026-09-10 | CNY 46.08 | -2.91% | CNY 47.10 | CNY 47.10 | CNY 45.92 | 1.59M |
| 2026-09-09 | CNY 47.46 | -0.88% | CNY 47.68 | CNY 48.29 | CNY 47.24 | 1.14M |
| 2026-09-08 | CNY 47.88 | -1.40% | CNY 48.56 | CNY 48.98 | CNY 47.70 | 1.38M |
| 2026-09-07 | CNY 48.56 | +3.03% | CNY 47.10 | CNY 49.20 | CNY 47.08 | 2.36M |
| 2026-09-04 | CNY 47.13 | -1.87% | CNY 48.10 | CNY 48.51 | CNY 46.93 | 1.45M |
| 2026-09-03 | CNY 48.03 | +1.46% | CNY 47.61 | CNY 48.46 | CNY 47.56 | 1.44M |
| 2026-09-02 | CNY 47.34 | -1.35% | CNY 47.47 | CNY 47.77 | CNY 47.12 | 969.10K |
| 2026-09-01 | CNY 47.99 | -0.74% | CNY 48.01 | CNY 48.23 | CNY 47.50 | 2.12M |
| 2026-08-31 | CNY 48.35 | +3.14% | CNY 46.70 | CNY 48.56 | CNY 46.36 | 2.94M |
| 2026-08-28 | CNY 46.88 | -0.28% | CNY 47.01 | CNY 47.98 | CNY 46.84 | 2.21M |
| 2026-08-27 | CNY 47.01 | +3.55% | CNY 47.86 | CNY 48.48 | CNY 46.49 | 3.20M |
| 2026-08-26 | CNY 45.40 | +0.60% | CNY 44.75 | CNY 45.69 | CNY 44.72 | 1.58M |
| 2026-08-25 | CNY 45.13 | +3.30% | CNY 43.26 | CNY 45.36 | CNY 43.00 | 1.68M |
| 2026-08-24 | CNY 43.69 | -3.70% | CNY 45.31 | CNY 45.78 | CNY 43.08 | 2.89M |
| 2026-08-21 | CNY 45.37 | -0.74% | CNY 45.25 | CNY 45.64 | CNY 44.66 | 2.10M |
| 2026-08-20 | CNY 45.71 | +1.33% | CNY 45.42 | CNY 46.10 | CNY 44.88 | 2.09M |
| 2026-08-19 | CNY 45.11 | -8.42% | CNY 48.77 | CNY 48.77 | CNY 45.05 | 5.47M |
| 2026-08-18 | CNY 49.26 | -0.73% | CNY 49.66 | CNY 49.79 | CNY 48.51 | 2.97M |
| 2026-08-17 | CNY 49.62 | +2.41% | CNY 48.80 | CNY 49.70 | CNY 48.70 | 2.30M |
| 2026-08-14 | CNY 48.45 | -0.16% | CNY 48.83 | CNY 49.55 | CNY 47.61 | 1.94M |
| 2026-08-13 | CNY 48.53 | -3.27% | CNY 50.20 | CNY 50.39 | CNY 48.50 | 2.51M |
| 2026-08-12 | CNY 50.17 | +0.76% | CNY 49.88 | CNY 50.56 | CNY 49.66 | 1.32M |
| 2026-08-11 | CNY 49.79 | -1.21% | CNY 50.30 | CNY 50.73 | CNY 49.39 | 2.73M |
| 2026-08-10 | CNY 50.40 | -1.91% | CNY 51.44 | CNY 51.55 | CNY 49.90 | 2.77M |
| 2026-08-07 | CNY 51.38 | +0.02% | CNY 51.27 | CNY 51.82 | CNY 50.36 | 2.49M |
| 2026-08-06 | CNY 51.37 | -0.87% | CNY 51.19 | CNY 52.29 | CNY 51.03 | 1.85M |
| 2026-08-05 | CNY 51.82 | +0.48% | CNY 51.49 | CNY 52.19 | CNY 51.00 | 2.61M |
| 2026-08-04 | CNY 51.57 | +0.53% | CNY 51.51 | CNY 52.00 | CNY 51.00 | 1.69M |
| 2026-08-03 | CNY 51.30 | +2.95% | CNY 49.69 | CNY 51.59 | CNY 49.37 | 2.75M |
| 2026-07-31 | CNY 49.83 | +3.96% | CNY 48.91 | CNY 50.50 | CNY 48.55 | 3.15M |
| 2026-07-30 | CNY 47.93 | -0.19% | CNY 47.50 | CNY 48.65 | CNY 46.96 | 2.20M |
| 2026-07-29 | CNY 48.02 | +2.83% | CNY 46.96 | CNY 48.15 | CNY 46.07 | 2.30M |
| 2026-07-28 | CNY 46.70 | -2.53% | CNY 47.11 | CNY 48.24 | CNY 46.64 | 1.95M |
| 2026-07-27 | CNY 47.91 | +1.94% | CNY 47.10 | CNY 48.40 | CNY 46.87 | 1.60M |
| 2026-07-24 | CNY 47.00 | -2.57% | CNY 47.33 | CNY 47.78 | CNY 46.78 | 1.65M |
| 2026-07-23 | CNY 48.24 | +3.74% | CNY 47.45 | CNY 48.29 | CNY 46.50 | 2.33M |
| 2026-07-22 | CNY 46.50 | -4.48% | CNY 48.26 | CNY 48.34 | CNY 46.37 | 3.09M |
| 2026-07-21 | CNY 48.68 | +1.71% | CNY 47.99 | CNY 49.10 | CNY 46.89 | 3.72M |
| 2026-07-20 | CNY 47.86 | -4.09% | CNY 49.68 | CNY 49.81 | CNY 46.75 | 3.43M |
| 2026-07-17 | CNY 49.90 | -5.33% | CNY 52.51 | CNY 53.25 | CNY 49.21 | 3.96M |
| 2026-07-16 | CNY 52.71 | -3.83% | CNY 54.11 | CNY 55.29 | CNY 52.43 | 2.95M |
| 2026-07-15 | CNY 54.81 | +2.45% | CNY 53.53 | CNY 56.50 | CNY 52.70 | 3.36M |
| 2026-07-14 | CNY 53.50 | -3.69% | CNY 55.56 | CNY 57.57 | CNY 52.76 | 3.64M |
| 2026-07-13 | CNY 55.55 | -2.49% | CNY 56.30 | CNY 58.66 | CNY 54.51 | 4.22M |
| 2026-07-10 | CNY 56.97 | -1.52% | CNY 58.69 | CNY 59.65 | CNY 56.90 | 4.60M |
| 2026-07-09 | CNY 57.85 | +1.08% | CNY 56.97 | CNY 58.38 | CNY 55.69 | 3.42M |
| 2026-07-08 | CNY 57.23 | -4.09% | CNY 59.00 | CNY 59.86 | CNY 57.08 | 4.17M |
| 2026-07-07 | CNY 59.67 | +1.57% | CNY 59.02 | CNY 62.38 | CNY 58.99 | 5.57M |
| 2026-07-06 | CNY 58.75 | -3.50% | CNY 60.00 | CNY 61.60 | CNY 58.65 | 5.58M |
| 2026-07-03 | CNY 60.88 | +1.69% | CNY 61.37 | CNY 62.42 | CNY 58.54 | 10.37M |
| 2026-07-02 | CNY 59.87 | +9.99% | CNY 55.65 | CNY 59.87 | CNY 55.01 | 5.21M |
| 2026-07-01 | CNY 54.43 | +2.95% | CNY 52.87 | CNY 55.36 | CNY 52.50 | 3.12M |
| 2026-06-30 | CNY 52.87 | +5.49% | CNY 50.87 | CNY 52.98 | CNY 50.15 | 2.65M |
| 2026-06-29 | CNY 50.12 | -2.11% | CNY 51.02 | CNY 51.47 | CNY 48.69 | 3.14M |
| 2026-06-26 | CNY 51.20 | -3.67% | CNY 52.75 | CNY 53.10 | CNY 51.08 | 3.11M |
| 2026-06-25 | CNY 53.15 | -2.58% | CNY 54.50 | CNY 56.20 | CNY 52.90 | 3.05M |
| 2026-06-24 | CNY 54.56 | +1.13% | CNY 53.82 | CNY 54.99 | CNY 52.16 | 3.06M |
| 2026-06-23 | CNY 53.95 | -0.31% | CNY 54.00 | CNY 54.96 | CNY 52.97 | 2.09M |
| 2026-06-22 | CNY 54.12 | -2.61% | CNY 55.60 | CNY 55.97 | CNY 52.41 | 3.61M |
| 2026-06-18 | CNY 55.57 | +0.58% | CNY 55.43 | CNY 56.74 | CNY 54.63 | 2.68M |
| 2026-06-17 | CNY 55.25 | -0.67% | CNY 55.21 | CNY 55.70 | CNY 54.65 | 1.97M |
| 2026-06-16 | CNY 55.62 | +0.94% | CNY 55.11 | CNY 56.16 | CNY 54.45 | 2.18M |
| 2026-06-15 | CNY 55.10 | +3.18% | CNY 53.36 | CNY 55.43 | CNY 53.36 | 3.48M |
| 2026-06-12 | CNY 53.40 | -1.13% | CNY 54.90 | CNY 55.78 | CNY 52.72 | 3.62M |
| 2026-06-11 | CNY 54.01 | -3.55% | CNY 54.50 | CNY 55.94 | CNY 53.40 | 3.23M |
| 2026-06-10 | CNY 56.00 | -4.19% | CNY 57.70 | CNY 58.19 | CNY 55.55 | 3.35M |
| 2026-06-09 | CNY 58.45 | -0.60% | CNY 59.95 | CNY 60.85 | CNY 56.90 | 4.74M |
| 2026-06-08 | CNY 58.80 | -1.04% | CNY 57.60 | CNY 60.12 | CNY 57.35 | 4.29M |
| 2026-06-05 | CNY 59.42 | +2.52% | CNY 57.18 | CNY 60.95 | CNY 55.96 | 4.68M |
| 2026-06-04 | CNY 57.96 | +2.82% | CNY 55.69 | CNY 59.14 | CNY 55.20 | 4.04M |
| 2026-06-03 | CNY 56.37 | +2.51% | CNY 56.11 | CNY 59.61 | CNY 55.40 | 5.04M |
| 2026-06-02 | CNY 54.99 | +1.72% | CNY 54.19 | CNY 57.71 | CNY 54.00 | 4.13M |
| 2026-06-01 | CNY 54.06 | +0.90% | CNY 53.15 | CNY 54.64 | CNY 52.52 | 3.96M |
| 2026-05-29 | CNY 53.58 | -7.28% | CNY 57.74 | CNY 58.50 | CNY 53.11 | 3.77M |
| 2026-05-28 | CNY 57.79 | -0.50% | CNY 58.00 | CNY 58.18 | CNY 55.10 | 4.99M |
| 2026-05-27 | CNY 58.08 | -6.34% | CNY 61.11 | CNY 62.00 | CNY 57.66 | 5.86M |
| 2026-05-26 | CNY 62.01 | -2.04% | CNY 63.10 | CNY 64.69 | CNY 61.00 | 5.36M |