Xinya Electronic Co., Ltd. Class A 605277
SSE · China · Producer Manufacturing
CNY 16.73-0.31 (-1.82%)
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 16.73 | -1.82% | CNY 17.07 | CNY 17.21 | CNY 16.71 | 6.24M |
| 2026-09-29 | CNY 17.04 | +2.22% | CNY 16.64 | CNY 17.11 | CNY 16.52 | 6.17M |
| 2026-09-28 | CNY 16.67 | -3.31% | CNY 17.24 | CNY 17.40 | CNY 16.64 | 8.29M |
| 2026-09-24 | CNY 17.24 | -1.09% | CNY 17.34 | CNY 17.57 | CNY 17.24 | 8.11M |
| 2026-09-23 | CNY 17.43 | -1.19% | CNY 17.64 | CNY 17.79 | CNY 17.28 | 8.58M |
| 2026-09-22 | CNY 17.64 | -1.18% | CNY 17.86 | CNY 18.10 | CNY 17.56 | 13.06M |
| 2026-09-21 | CNY 17.85 | +1.08% | CNY 17.53 | CNY 17.99 | CNY 17.53 | 10.38M |
| 2026-09-18 | CNY 17.66 | +0.68% | CNY 17.71 | CNY 17.97 | CNY 17.55 | 11.53M |
| 2026-09-17 | CNY 17.54 | -1.35% | CNY 17.55 | CNY 17.78 | CNY 17.38 | 11.43M |
| 2026-09-16 | CNY 17.78 | +3.43% | CNY 17.14 | CNY 17.84 | CNY 17.14 | 16.61M |
| 2026-09-15 | CNY 17.19 | -4.29% | CNY 17.61 | CNY 17.90 | CNY 17.18 | 19.31M |
| 2026-09-14 | CNY 17.96 | -1.05% | CNY 17.86 | CNY 18.08 | CNY 17.43 | 24.49M |
| 2026-09-11 | CNY 18.15 | +4.97% | CNY 17.20 | CNY 18.20 | CNY 17.06 | 31.76M |
| 2026-09-10 | CNY 17.29 | -0.40% | CNY 17.15 | CNY 17.66 | CNY 16.81 | 24.89M |
| 2026-09-09 | CNY 17.36 | +5.92% | CNY 16.50 | CNY 18.03 | CNY 16.50 | 37.56M |
| 2026-09-08 | CNY 16.39 | -2.44% | CNY 16.78 | CNY 16.88 | CNY 16.27 | 14.92M |
| 2026-09-07 | CNY 16.80 | -0.94% | CNY 16.60 | CNY 16.98 | CNY 16.48 | 13.52M |
| 2026-09-04 | CNY 16.96 | -7.42% | CNY 17.80 | CNY 18.05 | CNY 16.80 | 25.67M |
| 2026-09-03 | CNY 18.32 | +4.69% | CNY 17.45 | CNY 18.32 | CNY 17.15 | 29.81M |
| 2026-09-02 | CNY 17.50 | +2.64% | CNY 16.80 | CNY 17.64 | CNY 16.58 | 22.95M |
| 2026-09-01 | CNY 17.05 | +1.01% | CNY 16.95 | CNY 17.20 | CNY 16.85 | 13.68M |
| 2026-08-31 | CNY 16.88 | +0.90% | CNY 16.50 | CNY 16.98 | CNY 16.42 | 13.85M |
| 2026-08-28 | CNY 16.73 | -1.59% | CNY 16.75 | CNY 16.86 | CNY 16.57 | 19.56M |
| 2026-08-27 | CNY 17.00 | +1.86% | CNY 16.44 | CNY 17.48 | CNY 16.19 | 35.67M |
| 2026-08-26 | CNY 16.69 | +10.02% | CNY 16.65 | CNY 16.69 | CNY 16.63 | 10.55M |
| 2026-08-25 | CNY 15.17 | +4.55% | CNY 14.51 | CNY 15.30 | CNY 14.40 | 7.11M |
| 2026-08-24 | CNY 14.51 | -1.43% | CNY 14.88 | CNY 14.89 | CNY 14.26 | 4.09M |
| 2026-08-21 | CNY 14.72 | -0.34% | CNY 14.69 | CNY 14.80 | CNY 14.52 | 2.67M |
| 2026-08-20 | CNY 14.77 | +2.86% | CNY 14.52 | CNY 14.88 | CNY 14.52 | 4.39M |
| 2026-08-19 | CNY 14.36 | -4.96% | CNY 14.94 | CNY 14.94 | CNY 14.32 | 5.85M |
| 2026-08-18 | CNY 15.11 | -2.77% | CNY 15.50 | CNY 15.50 | CNY 15.01 | 5.35M |
| 2026-08-17 | CNY 15.54 | +1.04% | CNY 15.34 | CNY 15.55 | CNY 15.30 | 5.34M |
| 2026-08-14 | CNY 15.38 | +1.25% | CNY 15.21 | CNY 15.39 | CNY 15.13 | 5.69M |
| 2026-08-13 | CNY 15.19 | +0.13% | CNY 15.19 | CNY 15.63 | CNY 15.17 | 7.91M |
| 2026-08-12 | CNY 15.17 | +0.53% | CNY 15.15 | CNY 15.25 | CNY 15.04 | 3.56M |
| 2026-08-11 | CNY 15.09 | -0.40% | CNY 15.04 | CNY 15.22 | CNY 14.91 | 3.58M |
| 2026-08-10 | CNY 15.15 | -0.53% | CNY 15.23 | CNY 15.26 | CNY 14.89 | 4.86M |
| 2026-08-07 | CNY 15.23 | -0.65% | CNY 15.29 | CNY 15.36 | CNY 15.03 | 8.13M |
| 2026-08-06 | CNY 15.33 | 0.00% | CNY 15.27 | CNY 15.50 | CNY 15.12 | 6.32M |
| 2026-08-05 | CNY 15.33 | +1.86% | CNY 14.98 | CNY 15.46 | CNY 14.93 | 7.20M |
| 2026-08-04 | CNY 15.05 | +1.76% | CNY 14.85 | CNY 15.07 | CNY 14.85 | 4.88M |
| 2026-08-03 | CNY 14.79 | +0.96% | CNY 14.58 | CNY 14.83 | CNY 14.52 | 4.72M |
| 2026-07-31 | CNY 14.65 | +1.10% | CNY 14.87 | CNY 14.90 | CNY 14.65 | 5.73M |
| 2026-07-30 | CNY 14.49 | -1.09% | CNY 14.51 | CNY 14.74 | CNY 14.40 | 4.50M |
| 2026-07-29 | CNY 14.65 | +1.17% | CNY 14.35 | CNY 14.70 | CNY 14.31 | 5.34M |
| 2026-07-28 | CNY 14.48 | -0.07% | CNY 14.22 | CNY 14.63 | CNY 14.22 | 4.70M |
| 2026-07-27 | CNY 14.49 | +3.35% | CNY 13.75 | CNY 14.57 | CNY 13.75 | 5.91M |
| 2026-07-24 | CNY 14.02 | -2.09% | CNY 14.14 | CNY 14.55 | CNY 14.02 | 5.87M |
| 2026-07-23 | CNY 14.32 | +2.80% | CNY 14.08 | CNY 14.46 | CNY 14.00 | 6.72M |
| 2026-07-22 | CNY 13.93 | -0.50% | CNY 13.63 | CNY 14.23 | CNY 13.63 | 6.74M |
| 2026-07-21 | CNY 14.00 | +4.56% | CNY 13.43 | CNY 14.03 | CNY 12.82 | 9.54M |
| 2026-07-20 | CNY 13.39 | -4.22% | CNY 14.30 | CNY 14.30 | CNY 13.23 | 7.66M |
| 2026-07-17 | CNY 13.98 | -6.11% | CNY 14.73 | CNY 14.85 | CNY 13.88 | 8.18M |
| 2026-07-16 | CNY 14.89 | +0.68% | CNY 14.62 | CNY 15.33 | CNY 14.46 | 7.10M |
| 2026-07-15 | CNY 14.79 | -3.71% | CNY 15.30 | CNY 15.41 | CNY 14.74 | 7.05M |
| 2026-07-14 | CNY 15.36 | +0.72% | CNY 15.10 | CNY 15.45 | CNY 14.59 | 7.55M |
| 2026-07-13 | CNY 15.25 | -5.34% | CNY 15.86 | CNY 16.06 | CNY 15.25 | 6.82M |
| 2026-07-10 | CNY 16.11 | -0.56% | CNY 16.15 | CNY 16.54 | CNY 15.90 | 8.17M |
| 2026-07-09 | CNY 16.20 | +1.31% | CNY 16.06 | CNY 16.38 | CNY 15.16 | 10.66M |
| 2026-07-08 | CNY 15.99 | -5.66% | CNY 16.85 | CNY 17.08 | CNY 15.99 | 10.00M |
| 2026-07-07 | CNY 16.95 | -3.20% | CNY 17.24 | CNY 17.39 | CNY 16.85 | 9.24M |
| 2026-07-06 | CNY 17.51 | +0.75% | CNY 17.39 | CNY 17.57 | CNY 16.72 | 13.54M |
| 2026-07-03 | CNY 17.38 | -2.08% | CNY 17.56 | CNY 17.77 | CNY 17.33 | 14.10M |
| 2026-07-02 | CNY 17.75 | -4.00% | CNY 17.99 | CNY 18.55 | CNY 17.61 | 15.04M |
| 2026-07-01 | CNY 18.49 | -2.99% | CNY 18.91 | CNY 19.32 | CNY 18.35 | 19.44M |
| 2026-06-30 | CNY 19.06 | -1.35% | CNY 19.03 | CNY 19.38 | CNY 18.23 | 25.96M |
| 2026-06-29 | CNY 19.32 | -2.42% | CNY 19.50 | CNY 20.10 | CNY 18.86 | 25.73M |
| 2026-06-26 | CNY 19.80 | +4.43% | CNY 18.96 | CNY 20.60 | CNY 18.20 | 39.24M |
| 2026-06-25 | CNY 18.96 | -2.77% | CNY 19.30 | CNY 19.67 | CNY 18.73 | 31.62M |
| 2026-06-24 | CNY 19.50 | +9.98% | CNY 17.55 | CNY 19.50 | CNY 17.55 | 27.57M |
| 2026-06-23 | CNY 17.73 | -3.11% | CNY 18.34 | CNY 18.39 | CNY 17.63 | 9.25M |
| 2026-06-22 | CNY 18.30 | -0.27% | CNY 18.80 | CNY 18.81 | CNY 17.62 | 13.39M |
| 2026-06-18 | CNY 18.35 | +1.10% | CNY 17.94 | CNY 18.81 | CNY 17.80 | 12.46M |
| 2026-06-17 | CNY 18.15 | -1.00% | CNY 17.92 | CNY 18.25 | CNY 17.66 | 12.50M |
| 2026-06-16 | CNY 18.33 | +1.34% | CNY 18.04 | CNY 18.43 | CNY 17.92 | 16.27M |
| 2026-06-15 | CNY 18.09 | +7.16% | CNY 17.06 | CNY 18.58 | CNY 17.06 | 26.33M |
| 2026-06-12 | CNY 16.88 | -1.55% | CNY 17.42 | CNY 17.57 | CNY 16.84 | 13.69M |
| 2026-06-11 | CNY 17.15 | -3.24% | CNY 17.49 | CNY 17.69 | CNY 16.92 | 13.61M |
| 2026-06-10 | CNY 17.73 | -3.71% | CNY 18.25 | CNY 18.90 | CNY 17.51 | 16.09M |
| 2026-06-09 | CNY 18.41 | +3.22% | CNY 18.10 | CNY 19.05 | CNY 17.96 | 17.92M |
| 2026-06-08 | CNY 17.83 | -5.64% | CNY 17.92 | CNY 18.71 | CNY 17.71 | 21.81M |
| 2026-06-05 | CNY 18.90 | -1.95% | CNY 18.96 | CNY 19.63 | CNY 18.67 | 24.30M |
| 2026-06-04 | CNY 19.27 | -4.42% | CNY 19.84 | CNY 20.46 | CNY 18.78 | 36.57M |
| 2026-06-03 | CNY 20.17 | -1.43% | CNY 20.37 | CNY 21.13 | CNY 19.88 | 43.15M |
| 2026-06-02 | CNY 20.46 | -4.62% | CNY 21.08 | CNY 21.25 | CNY 20.08 | 51.94M |
| 2026-06-01 | CNY 21.45 | +4.55% | CNY 21.33 | CNY 22.57 | CNY 21.16 | 69.61M |
| 2026-05-29 | CNY 20.52 | +10.01% | CNY 20.52 | CNY 20.52 | CNY 20.52 | 11.22M |
| 2026-05-28 | CNY 18.65 | +1.96% | CNY 18.25 | CNY 18.74 | CNY 17.78 | 7.91M |
| 2026-05-27 | CNY 18.29 | -3.60% | CNY 18.98 | CNY 18.98 | CNY 18.15 | 8.17M |
| 2026-05-26 | CNY 18.98 | -1.26% | CNY 19.08 | CNY 19.26 | CNY 18.72 | 6.62M |