Xianhe Co., Ltd. Class A 603733
SSE · China · Process Industries
CNY 17.74+0.14 (+0.80%)
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 17.74 | +0.80% | CNY 17.65 | CNY 18.04 | CNY 17.54 | 5.22M |
| 2026-09-29 | CNY 17.60 | -3.83% | CNY 18.28 | CNY 18.40 | CNY 17.57 | 9.82M |
| 2026-09-28 | CNY 18.30 | -3.02% | CNY 18.75 | CNY 18.93 | CNY 18.18 | 5.47M |
| 2026-09-24 | CNY 18.87 | -0.05% | CNY 18.82 | CNY 19.07 | CNY 18.70 | 4.55M |
| 2026-09-23 | CNY 18.88 | -0.79% | CNY 19.19 | CNY 19.19 | CNY 18.83 | 3.44M |
| 2026-09-22 | CNY 19.03 | -1.30% | CNY 19.30 | CNY 19.45 | CNY 18.91 | 6.43M |
| 2026-09-21 | CNY 19.28 | +1.15% | CNY 19.04 | CNY 19.30 | CNY 18.89 | 6.35M |
| 2026-09-18 | CNY 19.06 | +2.47% | CNY 18.63 | CNY 19.06 | CNY 18.63 | 5.46M |
| 2026-09-17 | CNY 18.60 | -1.59% | CNY 18.83 | CNY 19.02 | CNY 18.48 | 5.50M |
| 2026-09-16 | CNY 18.90 | -0.37% | CNY 18.95 | CNY 19.03 | CNY 18.77 | 3.56M |
| 2026-09-15 | CNY 18.97 | +1.61% | CNY 18.60 | CNY 19.11 | CNY 18.27 | 6.01M |
| 2026-09-14 | CNY 18.67 | +1.58% | CNY 18.39 | CNY 18.80 | CNY 18.24 | 6.22M |
| 2026-09-11 | CNY 18.38 | -3.87% | CNY 19.02 | CNY 19.03 | CNY 18.19 | 9.51M |
| 2026-09-10 | CNY 19.12 | -0.68% | CNY 19.25 | CNY 19.36 | CNY 19.07 | 5.11M |
| 2026-09-09 | CNY 19.25 | +1.32% | CNY 18.96 | CNY 19.33 | CNY 18.90 | 6.52M |
| 2026-09-08 | CNY 19.00 | +0.11% | CNY 18.96 | CNY 19.07 | CNY 18.72 | 6.55M |
| 2026-09-07 | CNY 18.98 | +0.85% | CNY 18.88 | CNY 19.20 | CNY 18.70 | 9.22M |
| 2026-09-04 | CNY 18.82 | -0.90% | CNY 18.99 | CNY 19.14 | CNY 18.71 | 10.53M |
| 2026-09-03 | CNY 18.99 | -0.31% | CNY 19.08 | CNY 19.28 | CNY 18.80 | 9.44M |
| 2026-09-02 | CNY 19.05 | -4.46% | CNY 19.77 | CNY 19.88 | CNY 19.01 | 14.64M |
| 2026-09-01 | CNY 19.94 | -3.53% | CNY 20.60 | CNY 20.67 | CNY 19.84 | 13.43M |
| 2026-08-31 | CNY 20.67 | -5.57% | CNY 21.52 | CNY 21.73 | CNY 20.23 | 16.73M |
| 2026-08-28 | CNY 21.89 | +0.83% | CNY 21.67 | CNY 22.05 | CNY 21.55 | 8.02M |
| 2026-08-27 | CNY 21.71 | +2.60% | CNY 21.16 | CNY 21.86 | CNY 21.03 | 7.23M |
| 2026-08-26 | CNY 21.16 | +1.98% | CNY 20.85 | CNY 21.62 | CNY 20.79 | 6.26M |
| 2026-08-25 | CNY 20.75 | -1.84% | CNY 21.08 | CNY 21.25 | CNY 20.72 | 5.63M |
| 2026-08-24 | CNY 21.14 | -2.04% | CNY 21.40 | CNY 21.55 | CNY 20.94 | 6.95M |
| 2026-08-21 | CNY 21.58 | -0.46% | CNY 21.51 | CNY 21.86 | CNY 21.09 | 6.79M |
| 2026-08-20 | CNY 21.68 | -0.14% | CNY 21.71 | CNY 22.48 | CNY 21.46 | 10.60M |
| 2026-08-19 | CNY 21.71 | -4.74% | CNY 22.27 | CNY 22.70 | CNY 21.50 | 12.77M |
| 2026-08-18 | CNY 22.79 | +3.54% | CNY 23.00 | CNY 23.07 | CNY 22.20 | 15.29M |
| 2026-08-17 | CNY 22.01 | +4.26% | CNY 21.30 | CNY 22.28 | CNY 21.11 | 11.36M |
| 2026-08-14 | CNY 21.11 | -3.21% | CNY 21.66 | CNY 22.00 | CNY 21.06 | 9.40M |
| 2026-08-13 | CNY 21.81 | -0.95% | CNY 22.35 | CNY 22.45 | CNY 21.76 | 8.62M |
| 2026-08-12 | CNY 22.02 | +2.47% | CNY 21.49 | CNY 22.15 | CNY 21.47 | 9.42M |
| 2026-08-11 | CNY 21.49 | +1.90% | CNY 21.07 | CNY 21.85 | CNY 20.90 | 10.69M |
| 2026-08-10 | CNY 21.09 | +0.29% | CNY 21.37 | CNY 21.50 | CNY 20.62 | 9.69M |
| 2026-08-07 | CNY 21.03 | +2.49% | CNY 20.53 | CNY 21.15 | CNY 20.28 | 11.39M |
| 2026-08-06 | CNY 20.52 | 0.00% | CNY 20.40 | CNY 20.88 | CNY 20.20 | 6.76M |
| 2026-08-05 | CNY 20.52 | +1.18% | CNY 20.19 | CNY 20.77 | CNY 20.19 | 9.48M |
| 2026-08-04 | CNY 20.28 | +1.96% | CNY 19.92 | CNY 20.39 | CNY 19.80 | 9.45M |
| 2026-08-03 | CNY 19.89 | +1.43% | CNY 19.50 | CNY 20.21 | CNY 19.31 | 11.02M |
| 2026-07-31 | CNY 19.61 | +0.10% | CNY 20.00 | CNY 20.51 | CNY 19.01 | 18.34M |
| 2026-07-30 | CNY 19.59 | -5.36% | CNY 20.78 | CNY 21.07 | CNY 19.25 | 16.90M |
| 2026-07-29 | CNY 20.70 | -0.53% | CNY 20.80 | CNY 21.10 | CNY 20.40 | 7.70M |
| 2026-07-28 | CNY 20.81 | -2.67% | CNY 21.08 | CNY 21.39 | CNY 20.68 | 7.95M |
| 2026-07-27 | CNY 21.38 | +4.24% | CNY 20.51 | CNY 21.58 | CNY 20.46 | 10.33M |
| 2026-07-24 | CNY 20.51 | -2.38% | CNY 20.99 | CNY 21.13 | CNY 20.32 | 9.72M |
| 2026-07-23 | CNY 21.01 | +0.14% | CNY 20.98 | CNY 21.12 | CNY 20.27 | 15.16M |
| 2026-07-22 | CNY 20.98 | +4.64% | CNY 19.60 | CNY 21.85 | CNY 19.41 | 36.14M |
| 2026-07-21 | CNY 20.05 | +6.54% | CNY 19.20 | CNY 20.50 | CNY 19.04 | 24.91M |
| 2026-07-20 | CNY 18.82 | +1.40% | CNY 18.70 | CNY 19.28 | CNY 18.47 | 15.54M |
| 2026-07-17 | CNY 18.56 | -2.62% | CNY 19.06 | CNY 19.19 | CNY 18.42 | 11.81M |
| 2026-07-16 | CNY 19.06 | -4.41% | CNY 20.00 | CNY 20.00 | CNY 18.88 | 13.82M |
| 2026-07-15 | CNY 19.94 | -4.50% | CNY 20.54 | CNY 20.85 | CNY 19.86 | 14.85M |
| 2026-07-14 | CNY 20.88 | -1.28% | CNY 21.15 | CNY 21.55 | CNY 20.79 | 8.82M |
| 2026-07-13 | CNY 21.15 | -1.03% | CNY 21.10 | CNY 21.50 | CNY 20.80 | 11.39M |
| 2026-07-10 | CNY 21.37 | -5.02% | CNY 22.43 | CNY 22.58 | CNY 21.35 | 10.01M |
| 2026-07-09 | CNY 22.50 | +2.04% | CNY 22.44 | CNY 22.69 | CNY 21.81 | 7.84M |
| 2026-07-08 | CNY 22.05 | -2.65% | CNY 22.60 | CNY 22.71 | CNY 21.95 | 8.50M |
| 2026-07-07 | CNY 22.65 | -2.79% | CNY 23.36 | CNY 23.68 | CNY 22.57 | 11.39M |
| 2026-07-06 | CNY 23.30 | -6.05% | CNY 24.26 | CNY 24.62 | CNY 23.20 | 17.11M |
| 2026-07-03 | CNY 24.80 | -9.98% | CNY 26.77 | CNY 26.80 | CNY 24.80 | 19.37M |
| 2026-07-02 | CNY 27.55 | -3.16% | CNY 26.90 | CNY 28.95 | CNY 26.60 | 18.27M |
| 2026-07-01 | CNY 28.45 | +5.33% | CNY 27.01 | CNY 28.97 | CNY 26.00 | 18.37M |
| 2026-06-30 | CNY 27.01 | +1.31% | CNY 26.50 | CNY 27.58 | CNY 26.19 | 12.22M |
| 2026-06-29 | CNY 26.66 | -0.37% | CNY 26.75 | CNY 27.37 | CNY 25.61 | 15.79M |
| 2026-06-26 | CNY 26.76 | -1.65% | CNY 26.95 | CNY 27.60 | CNY 26.00 | 20.88M |
| 2026-06-25 | CNY 27.21 | +9.98% | CNY 24.95 | CNY 27.21 | CNY 24.61 | 19.35M |
| 2026-06-24 | CNY 24.74 | -1.20% | CNY 25.50 | CNY 26.08 | CNY 24.53 | 12.16M |
| 2026-06-23 | CNY 25.04 | -7.12% | CNY 26.59 | CNY 27.58 | CNY 24.99 | 19.80M |
| 2026-06-22 | CNY 26.96 | +0.94% | CNY 26.84 | CNY 27.45 | CNY 26.21 | 15.01M |
| 2026-06-18 | CNY 26.71 | -8.28% | CNY 29.13 | CNY 29.50 | CNY 26.71 | 20.90M |
| 2026-06-17 | CNY 29.12 | -0.03% | CNY 28.49 | CNY 29.74 | CNY 27.88 | 17.50M |
| 2026-06-16 | CNY 29.13 | +6.78% | CNY 27.00 | CNY 29.49 | CNY 26.80 | 22.13M |
| 2026-06-15 | CNY 27.28 | -5.80% | CNY 28.39 | CNY 28.87 | CNY 26.06 | 30.15M |
| 2026-06-12 | CNY 28.96 | +6.78% | CNY 27.00 | CNY 29.83 | CNY 26.80 | 30.98M |
| 2026-06-11 | CNY 27.12 | +1.12% | CNY 26.50 | CNY 27.68 | CNY 25.81 | 14.77M |
| 2026-06-10 | CNY 26.82 | -0.89% | CNY 26.97 | CNY 27.18 | CNY 26.40 | 7.84M |
| 2026-06-09 | CNY 27.06 | +4.12% | CNY 25.88 | CNY 27.70 | CNY 25.87 | 16.87M |
| 2026-06-08 | CNY 25.99 | -0.76% | CNY 25.81 | CNY 26.50 | CNY 25.35 | 11.57M |
| 2026-06-05 | CNY 26.19 | +0.73% | CNY 26.03 | CNY 26.79 | CNY 25.79 | 15.63M |
| 2026-06-04 | CNY 26.00 | +2.28% | CNY 24.87 | CNY 26.17 | CNY 24.42 | 13.77M |
| 2026-06-03 | CNY 25.42 | +3.46% | CNY 24.43 | CNY 25.65 | CNY 24.22 | 12.79M |
| 2026-06-02 | CNY 24.57 | +0.99% | CNY 24.34 | CNY 25.34 | CNY 24.12 | 11.49M |
| 2026-06-01 | CNY 24.33 | +6.48% | CNY 22.76 | CNY 24.56 | CNY 22.57 | 12.28M |
| 2026-05-29 | CNY 22.85 | -3.26% | CNY 23.67 | CNY 23.88 | CNY 22.81 | 9.34M |
| 2026-05-28 | CNY 23.62 | -0.71% | CNY 23.80 | CNY 24.66 | CNY 22.90 | 16.73M |
| 2026-05-27 | CNY 23.79 | +7.89% | CNY 22.04 | CNY 24.13 | CNY 21.89 | 16.24M |
| 2026-05-26 | CNY 22.05 | +5.40% | CNY 20.82 | CNY 22.59 | CNY 20.71 | 8.05M |