Chongqing Xishan Science and Technology Co., Ltd. Class A 688576

SSE · China · Health Technology

CNY 39.85-0.05 (-0.13%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.85	-0.13%	CNY 39.93	CNY 40.76	CNY 39.75	422.39K
2026-09-29	CNY 39.90	+0.10%	CNY 39.50	CNY 40.49	CNY 39.50	328.21K
2026-09-28	CNY 39.86	-1.24%	CNY 40.50	CNY 40.50	CNY 39.36	412.16K
2026-09-24	CNY 40.36	-1.92%	CNY 41.21	CNY 41.50	CNY 40.29	383.45K
2026-09-23	CNY 41.15	+2.03%	CNY 40.50	CNY 41.48	CNY 39.99	530.71K
2026-09-22	CNY 40.33	+0.62%	CNY 40.54	CNY 40.61	CNY 39.70	415.29K
2026-09-21	CNY 40.08	+3.30%	CNY 39.10	CNY 40.17	CNY 39.00	355.30K
2026-09-18	CNY 38.80	+0.88%	CNY 38.55	CNY 39.15	CNY 38.54	235.31K
2026-09-17	CNY 38.46	+1.21%	CNY 37.79	CNY 38.66	CNY 37.40	296.57K
2026-09-16	CNY 38.00	+0.45%	CNY 37.79	CNY 38.66	CNY 37.00	314.25K
2026-09-15	CNY 37.83	-2.75%	CNY 39.05	CNY 39.05	CNY 37.60	285.09K
2026-09-14	CNY 38.90	+3.84%	CNY 37.10	CNY 39.18	CNY 37.01	465.71K
2026-09-11	CNY 37.46	-2.07%	CNY 38.00	CNY 38.19	CNY 37.00	390.79K
2026-09-10	CNY 38.25	-1.90%	CNY 38.90	CNY 38.90	CNY 38.21	234.62K
2026-09-09	CNY 38.99	-1.59%	CNY 39.28	CNY 39.67	CNY 38.53	368.71K
2026-09-08	CNY 39.62	+0.46%	CNY 39.50	CNY 39.87	CNY 39.18	249.50K
2026-09-07	CNY 39.44	+0.03%	CNY 39.48	CNY 39.98	CNY 39.36	313.07K
2026-09-04	CNY 39.43	-0.58%	CNY 40.21	CNY 40.21	CNY 39.14	291.29K
2026-09-03	CNY 39.66	+0.13%	CNY 39.11	CNY 40.24	CNY 39.11	340.40K
2026-09-02	CNY 39.61	-2.20%	CNY 40.55	CNY 40.55	CNY 39.40	586.22K
2026-09-01	CNY 40.50	-0.02%	CNY 40.56	CNY 41.00	CNY 40.05	563.66K
2026-08-31	CNY 40.51	-3.16%	CNY 38.00	CNY 41.33	CNY 37.80	954.24K
2026-08-28	CNY 41.83	+1.01%	CNY 41.59	CNY 42.18	CNY 41.58	298.67K
2026-08-27	CNY 41.41	-0.17%	CNY 41.21	CNY 41.85	CNY 41.21	231.81K
2026-08-26	CNY 41.48	-0.53%	CNY 41.50	CNY 43.71	CNY 41.12	378.33K
2026-08-25	CNY 41.70	+2.68%	CNY 40.73	CNY 41.87	CNY 40.33	393.42K
2026-08-24	CNY 40.61	-1.29%	CNY 41.14	CNY 41.56	CNY 40.29	320.04K
2026-08-21	CNY 41.14	-2.93%	CNY 42.38	CNY 42.51	CNY 40.89	418.93K
2026-08-20	CNY 42.38	+3.37%	CNY 41.50	CNY 43.20	CNY 40.50	471.49K
2026-08-19	CNY 41.00	-3.35%	CNY 42.36	CNY 42.60	CNY 40.52	419.07K
2026-08-18	CNY 42.42	+0.52%	CNY 42.01	CNY 42.89	CNY 42.01	340.32K
2026-08-17	CNY 42.20	+1.69%	CNY 42.37	CNY 42.95	CNY 41.53	369.90K
2026-08-14	CNY 41.50	-0.69%	CNY 41.42	CNY 41.97	CNY 41.24	361.27K
2026-08-13	CNY 41.79	+1.43%	CNY 41.16	CNY 42.08	CNY 40.90	339.78K
2026-08-12	CNY 41.20	+1.08%	CNY 40.90	CNY 41.44	CNY 40.40	303.88K
2026-08-11	CNY 40.76	-0.05%	CNY 40.50	CNY 41.10	CNY 40.07	391.82K
2026-08-10	CNY 40.78	+2.21%	CNY 39.88	CNY 40.94	CNY 39.50	369.09K
2026-08-07	CNY 39.90	+2.33%	CNY 39.25	CNY 39.91	CNY 38.20	368.31K
2026-08-06	CNY 38.99	-0.91%	CNY 39.29	CNY 39.49	CNY 38.30	392.89K
2026-08-05	CNY 39.35	+0.18%	CNY 39.60	CNY 39.97	CNY 38.81	466.89K
2026-08-04	CNY 39.28	+2.88%	CNY 38.19	CNY 39.39	CNY 37.68	530.35K
2026-08-03	CNY 38.18	+2.99%	CNY 37.13	CNY 38.35	CNY 36.50	521.76K
2026-07-31	CNY 37.07	+2.15%	CNY 36.30	CNY 37.28	CNY 36.01	392.43K
2026-07-30	CNY 36.29	-1.41%	CNY 36.80	CNY 37.17	CNY 35.91	413.95K
2026-07-29	CNY 36.81	+1.32%	CNY 36.33	CNY 36.90	CNY 36.03	393.07K
2026-07-28	CNY 36.33	+0.33%	CNY 35.60	CNY 37.14	CNY 35.56	402.64K
2026-07-27	CNY 36.21	+1.80%	CNY 35.57	CNY 36.63	CNY 35.00	412.48K
2026-07-24	CNY 35.57	-0.64%	CNY 35.58	CNY 36.09	CNY 35.15	341.52K
2026-07-23	CNY 35.80	+0.20%	CNY 35.50	CNY 36.34	CNY 35.27	438.34K
2026-07-22	CNY 35.73	-2.91%	CNY 36.65	CNY 37.23	CNY 35.68	416.76K
2026-07-21	CNY 36.80	+0.38%	CNY 36.66	CNY 37.45	CNY 34.83	726.32K
2026-07-20	CNY 36.66	-5.30%	CNY 38.81	CNY 39.29	CNY 36.26	723.55K
2026-07-17	CNY 38.71	-5.47%	CNY 41.04	CNY 41.49	CNY 38.41	551.42K
2026-07-16	CNY 40.95	-0.46%	CNY 41.03	CNY 41.57	CNY 40.21	378.44K
2026-07-15	CNY 41.14	+2.29%	CNY 40.35	CNY 41.80	CNY 40.35	552.13K
2026-07-14	CNY 40.22	-0.69%	CNY 40.50	CNY 41.07	CNY 40.00	562.84K
2026-07-13	CNY 40.50	-4.07%	CNY 42.20	CNY 42.53	CNY 40.10	616.84K
2026-07-10	CNY 42.22	+2.58%	CNY 41.10	CNY 43.11	CNY 40.50	722.52K
2026-07-09	CNY 41.16	+2.75%	CNY 40.01	CNY 41.56	CNY 39.81	667.13K
2026-07-08	CNY 40.06	-2.84%	CNY 41.23	CNY 41.31	CNY 40.06	507.69K
2026-07-07	CNY 41.23	-7.01%	CNY 44.34	CNY 44.34	CNY 41.00	905.64K
2026-07-06	CNY 44.34	+0.57%	CNY 44.09	CNY 45.35	CNY 42.50	1.16M
2026-07-03	CNY 44.09	+2.77%	CNY 42.89	CNY 44.37	CNY 42.89	910.32K
2026-07-02	CNY 42.90	-1.17%	CNY 43.01	CNY 44.89	CNY 42.53	905.23K
2026-07-01	CNY 43.41	+8.93%	CNY 40.27	CNY 45.67	CNY 39.51	1.56M
2026-06-30	CNY 39.85	+0.81%	CNY 39.53	CNY 40.29	CNY 39.26	650.08K
2026-06-29	CNY 39.53	+2.09%	CNY 38.56	CNY 40.05	CNY 37.88	627.85K
2026-06-26	CNY 38.72	-2.54%	CNY 39.75	CNY 39.95	CNY 38.50	764.82K
2026-06-25	CNY 39.73	-10.80%	CNY 44.54	CNY 44.85	CNY 39.30	1.60M
2026-06-24	CNY 44.54	-6.41%	CNY 48.04	CNY 48.04	CNY 43.88	1.03M
2026-06-23	CNY 47.59	-0.24%	CNY 47.48	CNY 48.80	CNY 46.78	574.34K
2026-06-22	CNY 47.70	0.00%	CNY 47.92	CNY 49.52	CNY 46.41	544.03K
2026-06-18	CNY 47.70	+2.05%	CNY 47.80	CNY 47.85	CNY 46.26	436.56K
2026-06-17	CNY 46.74	-1.23%	CNY 47.59	CNY 47.65	CNY 46.41	295.79K
2026-06-16	CNY 47.33	+2.23%	CNY 46.31	CNY 47.97	CNY 45.92	541.88K
2026-06-15	CNY 46.30	+1.83%	CNY 46.34	CNY 46.38	CNY 45.36	339.30K
2026-06-12	CNY 45.46	+1.86%	CNY 44.84	CNY 45.82	CNY 44.77	275.93K
2026-06-11	CNY 44.63	-2.18%	CNY 45.50	CNY 45.50	CNY 44.34	251.96K
2026-06-10	CNY 45.62	-0.70%	CNY 45.48	CNY 46.64	CNY 44.64	388.04K
2026-06-09	CNY 45.95	+1.14%	CNY 46.08	CNY 46.21	CNY 45.25	250.58K
2026-06-08	CNY 45.43	-2.21%	CNY 44.97	CNY 46.66	CNY 44.64	421.75K
2026-06-05	CNY 46.46	+0.70%	CNY 46.13	CNY 47.15	CNY 45.30	484.40K
2026-06-04	CNY 46.13	-0.95%	CNY 46.57	CNY 46.57	CNY 45.85	372.87K
2026-06-03	CNY 46.58	-3.54%	CNY 48.58	CNY 48.91	CNY 46.32	711.63K
2026-06-02	CNY 48.29	+0.25%	CNY 48.16	CNY 49.33	CNY 47.30	547.20K
2026-06-01	CNY 48.17	+2.21%	CNY 47.12	CNY 48.62	CNY 46.89	425.87K
2026-05-29	CNY 47.13	-2.77%	CNY 48.71	CNY 48.87	CNY 46.32	626.81K
2026-05-28	CNY 48.47	-3.40%	CNY 49.99	CNY 50.55	CNY 47.72	734.07K
2026-05-27	CNY 50.17	-3.09%	CNY 52.01	CNY 52.01	CNY 49.76	1.04M
2026-05-26	CNY 51.77	-3.09%	CNY 54.08	CNY 54.08	CNY 50.89	921.60K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 39.85	-0.13%	CNY 39.93	CNY 40.76	CNY 39.75	422.39K
2026-09-29	CNY 39.90	+0.10%	CNY 39.50	CNY 40.49	CNY 39.50	328.21K
2026-09-28	CNY 39.86	-1.24%	CNY 40.50	CNY 40.50	CNY 39.36	412.16K
2026-09-24	CNY 40.36	-1.92%	CNY 41.21	CNY 41.50	CNY 40.29	383.45K
2026-09-23	CNY 41.15	+2.03%	CNY 40.50	CNY 41.48	CNY 39.99	530.71K
2026-09-22	CNY 40.33	+0.62%	CNY 40.54	CNY 40.61	CNY 39.70	415.29K
2026-09-21	CNY 40.08	+3.30%	CNY 39.10	CNY 40.17	CNY 39.00	355.30K
2026-09-18	CNY 38.80	+0.88%	CNY 38.55	CNY 39.15	CNY 38.54	235.31K
2026-09-17	CNY 38.46	+1.21%	CNY 37.79	CNY 38.66	CNY 37.40	296.57K
2026-09-16	CNY 38.00	+0.45%	CNY 37.79	CNY 38.66	CNY 37.00	314.25K
2026-09-15	CNY 37.83	-2.75%	CNY 39.05	CNY 39.05	CNY 37.60	285.09K
2026-09-14	CNY 38.90	+3.84%	CNY 37.10	CNY 39.18	CNY 37.01	465.71K
2026-09-11	CNY 37.46	-2.07%	CNY 38.00	CNY 38.19	CNY 37.00	390.79K
2026-09-10	CNY 38.25	-1.90%	CNY 38.90	CNY 38.90	CNY 38.21	234.62K
2026-09-09	CNY 38.99	-1.59%	CNY 39.28	CNY 39.67	CNY 38.53	368.71K
2026-09-08	CNY 39.62	+0.46%	CNY 39.50	CNY 39.87	CNY 39.18	249.50K
2026-09-07	CNY 39.44	+0.03%	CNY 39.48	CNY 39.98	CNY 39.36	313.07K
2026-09-04	CNY 39.43	-0.58%	CNY 40.21	CNY 40.21	CNY 39.14	291.29K
2026-09-03	CNY 39.66	+0.13%	CNY 39.11	CNY 40.24	CNY 39.11	340.40K
2026-09-02	CNY 39.61	-2.20%	CNY 40.55	CNY 40.55	CNY 39.40	586.22K
2026-09-01	CNY 40.50	-0.02%	CNY 40.56	CNY 41.00	CNY 40.05	563.66K
2026-08-31	CNY 40.51	-3.16%	CNY 38.00	CNY 41.33	CNY 37.80	954.24K
2026-08-28	CNY 41.83	+1.01%	CNY 41.59	CNY 42.18	CNY 41.58	298.67K
2026-08-27	CNY 41.41	-0.17%	CNY 41.21	CNY 41.85	CNY 41.21	231.81K
2026-08-26	CNY 41.48	-0.53%	CNY 41.50	CNY 43.71	CNY 41.12	378.33K
2026-08-25	CNY 41.70	+2.68%	CNY 40.73	CNY 41.87	CNY 40.33	393.42K
2026-08-24	CNY 40.61	-1.29%	CNY 41.14	CNY 41.56	CNY 40.29	320.04K
2026-08-21	CNY 41.14	-2.93%	CNY 42.38	CNY 42.51	CNY 40.89	418.93K
2026-08-20	CNY 42.38	+3.37%	CNY 41.50	CNY 43.20	CNY 40.50	471.49K
2026-08-19	CNY 41.00	-3.35%	CNY 42.36	CNY 42.60	CNY 40.52	419.07K
2026-08-18	CNY 42.42	+0.52%	CNY 42.01	CNY 42.89	CNY 42.01	340.32K
2026-08-17	CNY 42.20	+1.69%	CNY 42.37	CNY 42.95	CNY 41.53	369.90K
2026-08-14	CNY 41.50	-0.69%	CNY 41.42	CNY 41.97	CNY 41.24	361.27K
2026-08-13	CNY 41.79	+1.43%	CNY 41.16	CNY 42.08	CNY 40.90	339.78K
2026-08-12	CNY 41.20	+1.08%	CNY 40.90	CNY 41.44	CNY 40.40	303.88K
2026-08-11	CNY 40.76	-0.05%	CNY 40.50	CNY 41.10	CNY 40.07	391.82K
2026-08-10	CNY 40.78	+2.21%	CNY 39.88	CNY 40.94	CNY 39.50	369.09K
2026-08-07	CNY 39.90	+2.33%	CNY 39.25	CNY 39.91	CNY 38.20	368.31K
2026-08-06	CNY 38.99	-0.91%	CNY 39.29	CNY 39.49	CNY 38.30	392.89K
2026-08-05	CNY 39.35	+0.18%	CNY 39.60	CNY 39.97	CNY 38.81	466.89K
2026-08-04	CNY 39.28	+2.88%	CNY 38.19	CNY 39.39	CNY 37.68	530.35K
2026-08-03	CNY 38.18	+2.99%	CNY 37.13	CNY 38.35	CNY 36.50	521.76K
2026-07-31	CNY 37.07	+2.15%	CNY 36.30	CNY 37.28	CNY 36.01	392.43K
2026-07-30	CNY 36.29	-1.41%	CNY 36.80	CNY 37.17	CNY 35.91	413.95K
2026-07-29	CNY 36.81	+1.32%	CNY 36.33	CNY 36.90	CNY 36.03	393.07K
2026-07-28	CNY 36.33	+0.33%	CNY 35.60	CNY 37.14	CNY 35.56	402.64K
2026-07-27	CNY 36.21	+1.80%	CNY 35.57	CNY 36.63	CNY 35.00	412.48K
2026-07-24	CNY 35.57	-0.64%	CNY 35.58	CNY 36.09	CNY 35.15	341.52K
2026-07-23	CNY 35.80	+0.20%	CNY 35.50	CNY 36.34	CNY 35.27	438.34K
2026-07-22	CNY 35.73	-2.91%	CNY 36.65	CNY 37.23	CNY 35.68	416.76K
2026-07-21	CNY 36.80	+0.38%	CNY 36.66	CNY 37.45	CNY 34.83	726.32K
2026-07-20	CNY 36.66	-5.30%	CNY 38.81	CNY 39.29	CNY 36.26	723.55K
2026-07-17	CNY 38.71	-5.47%	CNY 41.04	CNY 41.49	CNY 38.41	551.42K
2026-07-16	CNY 40.95	-0.46%	CNY 41.03	CNY 41.57	CNY 40.21	378.44K
2026-07-15	CNY 41.14	+2.29%	CNY 40.35	CNY 41.80	CNY 40.35	552.13K
2026-07-14	CNY 40.22	-0.69%	CNY 40.50	CNY 41.07	CNY 40.00	562.84K
2026-07-13	CNY 40.50	-4.07%	CNY 42.20	CNY 42.53	CNY 40.10	616.84K
2026-07-10	CNY 42.22	+2.58%	CNY 41.10	CNY 43.11	CNY 40.50	722.52K
2026-07-09	CNY 41.16	+2.75%	CNY 40.01	CNY 41.56	CNY 39.81	667.13K
2026-07-08	CNY 40.06	-2.84%	CNY 41.23	CNY 41.31	CNY 40.06	507.69K
2026-07-07	CNY 41.23	-7.01%	CNY 44.34	CNY 44.34	CNY 41.00	905.64K
2026-07-06	CNY 44.34	+0.57%	CNY 44.09	CNY 45.35	CNY 42.50	1.16M
2026-07-03	CNY 44.09	+2.77%	CNY 42.89	CNY 44.37	CNY 42.89	910.32K
2026-07-02	CNY 42.90	-1.17%	CNY 43.01	CNY 44.89	CNY 42.53	905.23K
2026-07-01	CNY 43.41	+8.93%	CNY 40.27	CNY 45.67	CNY 39.51	1.56M
2026-06-30	CNY 39.85	+0.81%	CNY 39.53	CNY 40.29	CNY 39.26	650.08K
2026-06-29	CNY 39.53	+2.09%	CNY 38.56	CNY 40.05	CNY 37.88	627.85K
2026-06-26	CNY 38.72	-2.54%	CNY 39.75	CNY 39.95	CNY 38.50	764.82K
2026-06-25	CNY 39.73	-10.80%	CNY 44.54	CNY 44.85	CNY 39.30	1.60M
2026-06-24	CNY 44.54	-6.41%	CNY 48.04	CNY 48.04	CNY 43.88	1.03M
2026-06-23	CNY 47.59	-0.24%	CNY 47.48	CNY 48.80	CNY 46.78	574.34K
2026-06-22	CNY 47.70	0.00%	CNY 47.92	CNY 49.52	CNY 46.41	544.03K
2026-06-18	CNY 47.70	+2.05%	CNY 47.80	CNY 47.85	CNY 46.26	436.56K
2026-06-17	CNY 46.74	-1.23%	CNY 47.59	CNY 47.65	CNY 46.41	295.79K
2026-06-16	CNY 47.33	+2.23%	CNY 46.31	CNY 47.97	CNY 45.92	541.88K
2026-06-15	CNY 46.30	+1.83%	CNY 46.34	CNY 46.38	CNY 45.36	339.30K
2026-06-12	CNY 45.46	+1.86%	CNY 44.84	CNY 45.82	CNY 44.77	275.93K
2026-06-11	CNY 44.63	-2.18%	CNY 45.50	CNY 45.50	CNY 44.34	251.96K
2026-06-10	CNY 45.62	-0.70%	CNY 45.48	CNY 46.64	CNY 44.64	388.04K
2026-06-09	CNY 45.95	+1.14%	CNY 46.08	CNY 46.21	CNY 45.25	250.58K
2026-06-08	CNY 45.43	-2.21%	CNY 44.97	CNY 46.66	CNY 44.64	421.75K
2026-06-05	CNY 46.46	+0.70%	CNY 46.13	CNY 47.15	CNY 45.30	484.40K
2026-06-04	CNY 46.13	-0.95%	CNY 46.57	CNY 46.57	CNY 45.85	372.87K
2026-06-03	CNY 46.58	-3.54%	CNY 48.58	CNY 48.91	CNY 46.32	711.63K
2026-06-02	CNY 48.29	+0.25%	CNY 48.16	CNY 49.33	CNY 47.30	547.20K
2026-06-01	CNY 48.17	+2.21%	CNY 47.12	CNY 48.62	CNY 46.89	425.87K
2026-05-29	CNY 47.13	-2.77%	CNY 48.71	CNY 48.87	CNY 46.32	626.81K
2026-05-28	CNY 48.47	-3.40%	CNY 49.99	CNY 50.55	CNY 47.72	734.07K
2026-05-27	CNY 50.17	-3.09%	CNY 52.01	CNY 52.01	CNY 49.76	1.04M
2026-05-26	CNY 51.77	-3.09%	CNY 54.08	CNY 54.08	CNY 50.89	921.60K