Jiangsu Xiehe Electronic Co., Ltd. Class A 605258
SSE · China · Electronic Technology
CNY 39.61-4.40 (-10.00%)
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 39.61 | -10.00% | CNY 43.17 | CNY 43.60 | CNY 39.61 | 8.66M |
| 2026-09-29 | CNY 44.01 | +10.00% | CNY 38.85 | CNY 44.01 | CNY 38.85 | 9.37M |
| 2026-09-28 | CNY 40.01 | -2.70% | CNY 42.54 | CNY 43.80 | CNY 39.80 | 7.72M |
| 2026-09-24 | CNY 41.12 | -5.80% | CNY 43.65 | CNY 44.36 | CNY 41.03 | 9.63M |
| 2026-09-23 | CNY 43.65 | +3.53% | CNY 43.02 | CNY 45.77 | CNY 42.39 | 14.44M |
| 2026-09-22 | CNY 42.16 | +9.99% | CNY 38.96 | CNY 42.16 | CNY 38.34 | 7.84M |
| 2026-09-21 | CNY 38.33 | +2.35% | CNY 37.79 | CNY 38.58 | CNY 37.10 | 6.06M |
| 2026-09-18 | CNY 37.45 | +0.19% | CNY 37.66 | CNY 38.48 | CNY 36.45 | 7.44M |
| 2026-09-17 | CNY 37.38 | -4.89% | CNY 38.06 | CNY 39.60 | CNY 37.10 | 11.62M |
| 2026-09-16 | CNY 39.30 | +9.02% | CNY 35.73 | CNY 39.59 | CNY 34.90 | 12.98M |
| 2026-09-15 | CNY 36.05 | +2.82% | CNY 34.63 | CNY 36.96 | CNY 34.60 | 11.54M |
| 2026-09-14 | CNY 35.06 | +0.83% | CNY 34.50 | CNY 36.66 | CNY 34.10 | 12.75M |
| 2026-09-11 | CNY 34.77 | +10.00% | CNY 31.39 | CNY 34.77 | CNY 31.05 | 8.06M |
| 2026-09-10 | CNY 31.61 | +0.13% | CNY 31.55 | CNY 32.41 | CNY 30.81 | 3.21M |
| 2026-09-09 | CNY 31.57 | +3.64% | CNY 30.50 | CNY 32.20 | CNY 30.50 | 3.80M |
| 2026-09-08 | CNY 30.46 | +0.59% | CNY 30.28 | CNY 30.71 | CNY 30.06 | 2.39M |
| 2026-09-07 | CNY 30.28 | +3.06% | CNY 29.62 | CNY 30.40 | CNY 29.61 | 2.63M |
| 2026-09-04 | CNY 29.38 | -2.36% | CNY 30.37 | CNY 30.54 | CNY 29.11 | 1.90M |
| 2026-09-03 | CNY 30.09 | -0.03% | CNY 30.10 | CNY 30.65 | CNY 29.79 | 1.90M |
| 2026-09-02 | CNY 30.10 | -1.79% | CNY 30.35 | CNY 30.73 | CNY 30.00 | 2.14M |
| 2026-09-01 | CNY 30.65 | -0.33% | CNY 30.55 | CNY 31.08 | CNY 30.08 | 2.98M |
| 2026-08-31 | CNY 30.75 | +1.08% | CNY 29.80 | CNY 31.11 | CNY 29.50 | 5.16M |
| 2026-08-28 | CNY 30.42 | -4.64% | CNY 31.00 | CNY 32.16 | CNY 30.37 | 9.27M |
| 2026-08-27 | CNY 31.90 | +10.00% | CNY 28.93 | CNY 31.90 | CNY 28.65 | 4.63M |
| 2026-08-26 | CNY 29.00 | +2.36% | CNY 28.19 | CNY 29.38 | CNY 28.19 | 2.91M |
| 2026-08-25 | CNY 28.33 | +2.02% | CNY 27.10 | CNY 28.43 | CNY 27.00 | 2.55M |
| 2026-08-24 | CNY 27.77 | -0.57% | CNY 28.56 | CNY 29.05 | CNY 27.09 | 3.89M |
| 2026-08-21 | CNY 27.93 | +3.56% | CNY 26.88 | CNY 27.97 | CNY 26.45 | 1.88M |
| 2026-08-20 | CNY 26.97 | +2.24% | CNY 26.58 | CNY 27.45 | CNY 26.55 | 1.29M |
| 2026-08-19 | CNY 26.38 | -4.90% | CNY 27.47 | CNY 27.80 | CNY 26.26 | 1.47M |
| 2026-08-18 | CNY 27.74 | -0.75% | CNY 27.95 | CNY 27.98 | CNY 27.31 | 1.26M |
| 2026-08-17 | CNY 27.95 | +2.38% | CNY 27.30 | CNY 28.13 | CNY 27.12 | 1.37M |
| 2026-08-14 | CNY 27.30 | +1.75% | CNY 26.89 | CNY 27.30 | CNY 26.84 | 1.21M |
| 2026-08-13 | CNY 26.83 | -3.07% | CNY 27.88 | CNY 27.97 | CNY 26.80 | 1.41M |
| 2026-08-12 | CNY 27.68 | +3.59% | CNY 26.72 | CNY 28.00 | CNY 26.72 | 1.94M |
| 2026-08-11 | CNY 26.72 | -0.89% | CNY 26.85 | CNY 27.05 | CNY 26.46 | 1.29M |
| 2026-08-10 | CNY 26.96 | -0.99% | CNY 27.38 | CNY 27.41 | CNY 26.44 | 1.73M |
| 2026-08-07 | CNY 27.23 | +1.30% | CNY 26.67 | CNY 27.38 | CNY 26.49 | 2.34M |
| 2026-08-06 | CNY 26.88 | +3.50% | CNY 26.01 | CNY 26.89 | CNY 25.90 | 2.50M |
| 2026-08-05 | CNY 25.97 | +2.53% | CNY 25.39 | CNY 25.97 | CNY 25.02 | 2.55M |
| 2026-08-04 | CNY 25.33 | +3.05% | CNY 24.65 | CNY 25.56 | CNY 24.61 | 1.74M |
| 2026-08-03 | CNY 24.58 | +3.28% | CNY 23.82 | CNY 24.66 | CNY 23.54 | 1.99M |
| 2026-07-31 | CNY 23.80 | +2.41% | CNY 23.72 | CNY 24.36 | CNY 23.72 | 1.78M |
| 2026-07-30 | CNY 23.24 | -4.09% | CNY 24.00 | CNY 24.38 | CNY 23.10 | 1.85M |
| 2026-07-29 | CNY 24.23 | +1.17% | CNY 23.95 | CNY 24.27 | CNY 23.44 | 2.00M |
| 2026-07-28 | CNY 23.95 | +0.76% | CNY 23.55 | CNY 24.22 | CNY 23.49 | 1.56M |
| 2026-07-27 | CNY 23.77 | +2.19% | CNY 23.43 | CNY 23.88 | CNY 23.05 | 1.54M |
| 2026-07-24 | CNY 23.26 | -1.02% | CNY 23.24 | CNY 23.75 | CNY 22.88 | 1.33M |
| 2026-07-23 | CNY 23.50 | +2.75% | CNY 22.87 | CNY 23.60 | CNY 22.65 | 1.62M |
| 2026-07-22 | CNY 22.87 | -2.64% | CNY 23.28 | CNY 23.57 | CNY 22.60 | 1.83M |
| 2026-07-21 | CNY 23.49 | +5.86% | CNY 22.40 | CNY 23.55 | CNY 20.81 | 3.13M |
| 2026-07-20 | CNY 22.19 | -8.46% | CNY 24.24 | CNY 24.73 | CNY 21.86 | 2.71M |
| 2026-07-17 | CNY 24.24 | -6.23% | CNY 25.63 | CNY 25.80 | CNY 23.86 | 2.39M |
| 2026-07-16 | CNY 25.85 | +0.04% | CNY 25.50 | CNY 26.50 | CNY 25.35 | 2.33M |
| 2026-07-15 | CNY 25.84 | -3.00% | CNY 26.48 | CNY 27.41 | CNY 25.60 | 2.16M |
| 2026-07-14 | CNY 26.64 | +5.55% | CNY 25.24 | CNY 26.69 | CNY 24.89 | 3.03M |
| 2026-07-13 | CNY 25.24 | -6.97% | CNY 27.13 | CNY 27.20 | CNY 25.12 | 3.03M |
| 2026-07-10 | CNY 27.13 | 0.00% | CNY 27.10 | CNY 28.29 | CNY 27.10 | 2.77M |
| 2026-07-09 | CNY 27.13 | +2.26% | CNY 26.74 | CNY 27.40 | CNY 25.60 | 2.68M |
| 2026-07-08 | CNY 26.53 | -4.15% | CNY 27.83 | CNY 28.00 | CNY 26.48 | 2.18M |
| 2026-07-07 | CNY 27.68 | -4.81% | CNY 29.07 | CNY 29.12 | CNY 27.30 | 2.64M |
| 2026-07-06 | CNY 29.08 | -4.28% | CNY 30.55 | CNY 30.75 | CNY 29.06 | 3.21M |
| 2026-07-03 | CNY 30.38 | -2.91% | CNY 31.28 | CNY 31.36 | CNY 30.22 | 3.00M |
| 2026-07-02 | CNY 31.29 | -3.66% | CNY 32.08 | CNY 33.26 | CNY 31.02 | 3.43M |
| 2026-07-01 | CNY 32.48 | -4.13% | CNY 33.80 | CNY 34.30 | CNY 32.23 | 4.43M |
| 2026-06-30 | CNY 33.88 | +4.18% | CNY 32.01 | CNY 34.08 | CNY 31.07 | 4.39M |
| 2026-06-29 | CNY 32.52 | -9.99% | CNY 36.01 | CNY 36.10 | CNY 32.52 | 5.36M |
| 2026-06-26 | CNY 36.13 | +2.73% | CNY 34.88 | CNY 36.54 | CNY 34.13 | 5.64M |
| 2026-06-25 | CNY 35.17 | +0.26% | CNY 35.10 | CNY 35.46 | CNY 34.25 | 3.78M |
| 2026-06-24 | CNY 35.08 | +0.75% | CNY 34.48 | CNY 36.19 | CNY 34.23 | 3.27M |
| 2026-06-23 | CNY 34.82 | -4.08% | CNY 36.22 | CNY 36.22 | CNY 34.46 | 3.52M |
| 2026-06-22 | CNY 36.30 | -1.63% | CNY 37.10 | CNY 37.10 | CNY 34.93 | 4.24M |
| 2026-06-18 | CNY 36.90 | -0.91% | CNY 37.24 | CNY 37.49 | CNY 36.51 | 3.32M |
| 2026-06-17 | CNY 37.24 | +1.94% | CNY 36.33 | CNY 37.74 | CNY 36.12 | 4.41M |
| 2026-06-16 | CNY 36.53 | +2.35% | CNY 35.98 | CNY 36.92 | CNY 35.44 | 5.69M |
| 2026-06-15 | CNY 35.69 | +6.73% | CNY 33.47 | CNY 35.84 | CNY 33.47 | 4.67M |
| 2026-06-12 | CNY 33.44 | +0.12% | CNY 33.79 | CNY 35.36 | CNY 33.21 | 4.41M |
| 2026-06-11 | CNY 33.40 | -1.42% | CNY 33.51 | CNY 33.99 | CNY 32.52 | 2.61M |
| 2026-06-10 | CNY 33.88 | -1.28% | CNY 33.68 | CNY 34.80 | CNY 33.37 | 3.05M |
| 2026-06-09 | CNY 34.32 | +5.37% | CNY 33.00 | CNY 34.80 | CNY 32.06 | 5.09M |
| 2026-06-08 | CNY 32.57 | -3.89% | CNY 32.45 | CNY 33.47 | CNY 31.70 | 3.46M |
| 2026-06-05 | CNY 33.89 | -3.20% | CNY 34.44 | CNY 35.48 | CNY 32.51 | 4.79M |
| 2026-06-04 | CNY 35.01 | -2.48% | CNY 35.16 | CNY 36.29 | CNY 34.00 | 4.37M |
| 2026-06-03 | CNY 35.90 | +0.06% | CNY 35.77 | CNY 37.70 | CNY 35.35 | 5.01M |
| 2026-06-02 | CNY 35.88 | -2.82% | CNY 36.33 | CNY 37.77 | CNY 35.53 | 3.78M |
| 2026-06-01 | CNY 36.92 | +2.98% | CNY 35.20 | CNY 37.86 | CNY 34.86 | 4.96M |
| 2026-05-29 | CNY 35.85 | -7.03% | CNY 38.58 | CNY 38.77 | CNY 35.50 | 6.31M |
| 2026-05-28 | CNY 38.56 | +2.83% | CNY 37.45 | CNY 38.56 | CNY 36.30 | 5.65M |
| 2026-05-27 | CNY 37.50 | -1.83% | CNY 37.82 | CNY 38.99 | CNY 36.75 | 5.17M |
| 2026-05-26 | CNY 38.20 | +1.68% | CNY 37.38 | CNY 38.40 | CNY 37.21 | 5.13M |