Shenzhen Xinyuren Technology Co., Ltd. Class A 688573
SSE · China · Producer Manufacturing
CNY 17.08+0.12 (+0.71%)
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 17.08 | +0.71% | CNY 17.15 | CNY 17.29 | CNY 16.56 | 6.48M |
| 2026-09-29 | CNY 16.96 | +11.43% | CNY 15.27 | CNY 17.47 | CNY 15.27 | 8.89M |
| 2026-09-28 | CNY 15.22 | -4.28% | CNY 15.90 | CNY 15.98 | CNY 15.08 | 4.90M |
| 2026-09-24 | CNY 15.90 | -7.29% | CNY 17.39 | CNY 17.39 | CNY 15.84 | 7.21M |
| 2026-09-23 | CNY 17.15 | +10.15% | CNY 15.68 | CNY 17.77 | CNY 15.41 | 7.68M |
| 2026-09-22 | CNY 15.57 | +0.91% | CNY 15.53 | CNY 15.72 | CNY 15.38 | 2.03M |
| 2026-09-21 | CNY 15.43 | -0.06% | CNY 15.43 | CNY 15.61 | CNY 15.20 | 1.89M |
| 2026-09-18 | CNY 15.44 | +1.05% | CNY 15.37 | CNY 15.68 | CNY 15.37 | 1.39M |
| 2026-09-17 | CNY 15.28 | -1.29% | CNY 15.32 | CNY 15.53 | CNY 15.09 | 1.83M |
| 2026-09-16 | CNY 15.48 | +2.99% | CNY 14.90 | CNY 15.60 | CNY 14.80 | 2.57M |
| 2026-09-15 | CNY 15.03 | -3.28% | CNY 15.46 | CNY 15.98 | CNY 15.02 | 3.19M |
| 2026-09-14 | CNY 15.54 | +1.04% | CNY 15.18 | CNY 15.68 | CNY 15.06 | 1.11M |
| 2026-09-11 | CNY 15.38 | -2.97% | CNY 15.69 | CNY 15.69 | CNY 14.91 | 2.03M |
| 2026-09-10 | CNY 15.85 | -1.06% | CNY 16.02 | CNY 16.05 | CNY 15.62 | 1.13M |
| 2026-09-09 | CNY 16.02 | -1.84% | CNY 16.32 | CNY 16.35 | CNY 15.96 | 1.23M |
| 2026-09-08 | CNY 16.32 | -1.15% | CNY 16.46 | CNY 16.53 | CNY 16.20 | 1.34M |
| 2026-09-07 | CNY 16.51 | -0.24% | CNY 16.55 | CNY 16.70 | CNY 16.37 | 1.63M |
| 2026-09-04 | CNY 16.55 | +0.67% | CNY 16.44 | CNY 17.07 | CNY 16.37 | 1.87M |
| 2026-09-03 | CNY 16.44 | -1.50% | CNY 16.69 | CNY 16.91 | CNY 16.35 | 2.04M |
| 2026-09-02 | CNY 16.69 | +0.97% | CNY 16.53 | CNY 16.70 | CNY 16.20 | 1.76M |
| 2026-09-01 | CNY 16.53 | +0.79% | CNY 16.52 | CNY 16.69 | CNY 16.39 | 1.59M |
| 2026-08-31 | CNY 16.40 | +1.55% | CNY 15.99 | CNY 16.47 | CNY 15.85 | 1.47M |
| 2026-08-28 | CNY 16.15 | +0.12% | CNY 16.22 | CNY 16.44 | CNY 16.14 | 1.25M |
| 2026-08-27 | CNY 16.13 | -1.89% | CNY 16.43 | CNY 16.43 | CNY 15.91 | 2.10M |
| 2026-08-26 | CNY 16.44 | -0.36% | CNY 16.57 | CNY 16.75 | CNY 16.26 | 1.34M |
| 2026-08-25 | CNY 16.50 | +1.54% | CNY 16.25 | CNY 16.69 | CNY 15.91 | 1.13M |
| 2026-08-24 | CNY 16.25 | -0.31% | CNY 16.60 | CNY 16.63 | CNY 16.04 | 1.27M |
| 2026-08-21 | CNY 16.30 | +0.80% | CNY 16.02 | CNY 16.49 | CNY 15.75 | 1.42M |
| 2026-08-20 | CNY 16.17 | +3.32% | CNY 15.70 | CNY 16.29 | CNY 15.60 | 1.78M |
| 2026-08-19 | CNY 15.65 | -4.51% | CNY 16.39 | CNY 16.39 | CNY 15.57 | 2.14M |
| 2026-08-18 | CNY 16.39 | -1.38% | CNY 16.49 | CNY 16.74 | CNY 16.10 | 1.51M |
| 2026-08-17 | CNY 16.62 | +2.78% | CNY 16.24 | CNY 16.65 | CNY 16.04 | 1.57M |
| 2026-08-14 | CNY 16.17 | -0.74% | CNY 16.45 | CNY 16.45 | CNY 16.00 | 1.39M |
| 2026-08-13 | CNY 16.29 | -1.69% | CNY 16.57 | CNY 16.77 | CNY 16.23 | 1.55M |
| 2026-08-12 | CNY 16.57 | +1.10% | CNY 16.66 | CNY 16.76 | CNY 16.36 | 1.37M |
| 2026-08-11 | CNY 16.39 | +0.18% | CNY 16.36 | CNY 16.75 | CNY 16.03 | 1.70M |
| 2026-08-10 | CNY 16.36 | +2.89% | CNY 16.00 | CNY 16.39 | CNY 15.82 | 1.80M |
| 2026-08-07 | CNY 15.90 | +0.76% | CNY 15.62 | CNY 16.02 | CNY 15.40 | 1.86M |
| 2026-08-06 | CNY 15.78 | -0.88% | CNY 15.92 | CNY 16.02 | CNY 15.54 | 1.76M |
| 2026-08-05 | CNY 15.92 | +0.51% | CNY 15.80 | CNY 16.35 | CNY 15.68 | 2.51M |
| 2026-08-04 | CNY 15.84 | +2.52% | CNY 15.45 | CNY 16.08 | CNY 15.25 | 2.73M |
| 2026-08-03 | CNY 15.45 | +4.25% | CNY 15.00 | CNY 15.50 | CNY 14.85 | 1.95M |
| 2026-07-31 | CNY 14.82 | +1.44% | CNY 15.08 | CNY 15.13 | CNY 14.70 | 1.79M |
| 2026-07-30 | CNY 14.61 | -2.99% | CNY 15.06 | CNY 15.15 | CNY 14.47 | 2.22M |
| 2026-07-29 | CNY 15.06 | +4.95% | CNY 14.35 | CNY 15.28 | CNY 14.31 | 3.68M |
| 2026-07-28 | CNY 14.35 | -1.03% | CNY 14.50 | CNY 14.87 | CNY 14.23 | 1.71M |
| 2026-07-27 | CNY 14.50 | +6.15% | CNY 13.66 | CNY 14.57 | CNY 13.66 | 2.12M |
| 2026-07-24 | CNY 13.66 | -2.57% | CNY 14.02 | CNY 14.07 | CNY 13.48 | 1.73M |
| 2026-07-23 | CNY 14.02 | +4.01% | CNY 13.40 | CNY 14.07 | CNY 13.40 | 2.26M |
| 2026-07-22 | CNY 13.48 | -3.78% | CNY 13.88 | CNY 14.03 | CNY 13.36 | 2.11M |
| 2026-07-21 | CNY 14.01 | +1.97% | CNY 13.60 | CNY 14.01 | CNY 12.60 | 3.22M |
| 2026-07-20 | CNY 13.74 | -5.95% | CNY 14.86 | CNY 15.02 | CNY 13.20 | 2.90M |
| 2026-07-17 | CNY 14.61 | -5.56% | CNY 15.65 | CNY 15.76 | CNY 14.30 | 2.75M |
| 2026-07-16 | CNY 15.47 | +0.45% | CNY 15.21 | CNY 15.88 | CNY 15.02 | 1.87M |
| 2026-07-15 | CNY 15.40 | +1.92% | CNY 15.06 | CNY 15.72 | CNY 14.98 | 1.75M |
| 2026-07-14 | CNY 15.11 | +1.48% | CNY 15.11 | CNY 15.16 | CNY 14.53 | 1.71M |
| 2026-07-13 | CNY 14.89 | -6.94% | CNY 15.44 | CNY 15.84 | CNY 14.89 | 2.06M |
| 2026-07-10 | CNY 16.00 | +2.17% | CNY 15.55 | CNY 16.30 | CNY 15.39 | 1.75M |
| 2026-07-09 | CNY 15.66 | -0.89% | CNY 15.66 | CNY 15.92 | CNY 15.11 | 1.65M |
| 2026-07-08 | CNY 15.80 | -3.89% | CNY 16.16 | CNY 16.38 | CNY 15.64 | 1.51M |
| 2026-07-07 | CNY 16.44 | -1.32% | CNY 16.50 | CNY 17.09 | CNY 16.16 | 2.05M |
| 2026-07-06 | CNY 16.66 | -5.23% | CNY 17.20 | CNY 17.60 | CNY 16.66 | 2.39M |
| 2026-07-03 | CNY 17.58 | +0.74% | CNY 17.49 | CNY 17.78 | CNY 17.06 | 2.62M |
| 2026-07-02 | CNY 17.45 | -2.68% | CNY 17.83 | CNY 18.23 | CNY 17.31 | 2.71M |
| 2026-07-01 | CNY 17.93 | +1.19% | CNY 17.77 | CNY 18.24 | CNY 17.50 | 2.64M |
| 2026-06-30 | CNY 17.72 | +2.96% | CNY 17.05 | CNY 17.88 | CNY 17.05 | 2.58M |
| 2026-06-29 | CNY 17.21 | +0.06% | CNY 17.64 | CNY 17.85 | CNY 16.53 | 2.82M |
| 2026-06-26 | CNY 17.20 | -3.53% | CNY 17.57 | CNY 17.98 | CNY 16.96 | 3.03M |
| 2026-06-25 | CNY 17.83 | -4.40% | CNY 18.47 | CNY 18.65 | CNY 17.74 | 2.96M |
| 2026-06-24 | CNY 18.65 | -3.12% | CNY 19.21 | CNY 19.42 | CNY 18.41 | 2.83M |
| 2026-06-23 | CNY 19.25 | -0.62% | CNY 19.17 | CNY 19.86 | CNY 19.12 | 2.21M |
| 2026-06-22 | CNY 19.37 | +0.36% | CNY 19.40 | CNY 19.48 | CNY 18.37 | 2.86M |
| 2026-06-18 | CNY 19.30 | -2.33% | CNY 19.78 | CNY 20.13 | CNY 19.21 | 2.86M |
| 2026-06-17 | CNY 19.76 | -1.84% | CNY 20.00 | CNY 20.64 | CNY 19.55 | 3.62M |
| 2026-06-16 | CNY 20.13 | +7.36% | CNY 18.76 | CNY 20.38 | CNY 18.48 | 4.60M |
| 2026-06-15 | CNY 18.75 | +3.19% | CNY 18.25 | CNY 18.87 | CNY 18.19 | 2.54M |
| 2026-06-12 | CNY 18.17 | +0.55% | CNY 18.24 | CNY 18.78 | CNY 17.97 | 2.41M |
| 2026-06-11 | CNY 18.07 | -3.37% | CNY 18.57 | CNY 18.77 | CNY 17.77 | 2.47M |
| 2026-06-10 | CNY 18.70 | -3.61% | CNY 19.10 | CNY 19.34 | CNY 18.53 | 2.73M |
| 2026-06-09 | CNY 19.40 | +2.70% | CNY 19.10 | CNY 19.42 | CNY 18.93 | 2.42M |
| 2026-06-08 | CNY 18.89 | -4.93% | CNY 19.37 | CNY 19.98 | CNY 18.56 | 2.97M |
| 2026-06-05 | CNY 19.87 | +0.71% | CNY 19.70 | CNY 20.38 | CNY 18.88 | 2.97M |
| 2026-06-04 | CNY 19.73 | -2.52% | CNY 20.36 | CNY 20.36 | CNY 19.50 | 3.01M |
| 2026-06-03 | CNY 20.24 | -2.69% | CNY 21.10 | CNY 21.10 | CNY 20.01 | 2.30M |
| 2026-06-02 | CNY 20.80 | -2.71% | CNY 21.33 | CNY 21.88 | CNY 20.42 | 3.04M |
| 2026-06-01 | CNY 21.38 | +2.20% | CNY 21.24 | CNY 22.08 | CNY 21.18 | 2.54M |
| 2026-05-29 | CNY 20.92 | -7.35% | CNY 22.40 | CNY 22.72 | CNY 20.66 | 3.63M |
| 2026-05-28 | CNY 22.58 | +2.36% | CNY 22.05 | CNY 22.82 | CNY 21.70 | 3.02M |
| 2026-05-27 | CNY 22.06 | -1.91% | CNY 22.50 | CNY 22.87 | CNY 21.70 | 2.81M |
| 2026-05-26 | CNY 22.49 | -2.72% | CNY 23.12 | CNY 23.12 | CNY 22.20 | 3.58M |