Xi'an ESWIN Material Technology Co., Ltd. Class A 688783
SSE · China · Electronic Technology
CNY 26.92-0.86 (-3.10%)
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 26.92 | -3.10% | CNY 27.78 | CNY 28.14 | CNY 26.83 | 14.69M |
| 2026-09-29 | CNY 27.78 | -0.11% | CNY 27.56 | CNY 28.54 | CNY 27.51 | 16.72M |
| 2026-09-28 | CNY 27.81 | -7.02% | CNY 28.21 | CNY 29.45 | CNY 27.81 | 27.69M |
| 2026-09-24 | CNY 29.91 | -0.30% | CNY 30.95 | CNY 31.77 | CNY 29.59 |
| 40.97M |
| 2026-09-23 | CNY 30.00 | +0.74% | CNY 29.99 | CNY 30.50 | CNY 29.06 | 22.53M |
| 2026-09-22 | CNY 29.78 | +1.71% | CNY 29.99 | CNY 30.50 | CNY 29.45 | 26.04M |
| 2026-09-21 | CNY 29.28 | -0.61% | CNY 29.90 | CNY 30.06 | CNY 28.95 | 20.81M |
| 2026-09-18 | CNY 29.46 | +5.33% | CNY 28.80 | CNY 30.12 | CNY 28.34 | 30.02M |
| 2026-09-17 | CNY 27.97 | -1.79% | CNY 28.00 | CNY 29.37 | CNY 27.97 | 25.75M |
| 2026-09-16 | CNY 28.48 | +7.31% | CNY 26.55 | CNY 29.51 | CNY 26.20 | 36.40M |
| 2026-09-15 | CNY 26.54 | +1.18% | CNY 26.18 | CNY 26.98 | CNY 25.80 | 14.36M |
| 2026-09-14 | CNY 26.23 | +1.27% | CNY 25.40 | CNY 26.80 | CNY 24.97 | 14.08M |
| 2026-09-11 | CNY 25.90 | -1.97% | CNY 26.00 | CNY 26.27 | CNY 25.16 | 14.33M |
| 2026-09-10 | CNY 26.42 | -1.78% | CNY 26.60 | CNY 26.97 | CNY 26.42 | 9.48M |
| 2026-09-09 | CNY 26.90 | -0.85% | CNY 27.45 | CNY 28.08 | CNY 26.78 | 15.91M |
| 2026-09-08 | CNY 27.13 | -3.00% | CNY 28.04 | CNY 28.25 | CNY 27.02 | 18.36M |
| 2026-09-07 | CNY 27.97 | +2.23% | CNY 27.79 | CNY 28.23 | CNY 27.51 | 16.21M |
| 2026-09-04 | CNY 27.36 | -4.97% | CNY 29.37 | CNY 29.38 | CNY 27.07 | 20.22M |
| 2026-09-03 | CNY 28.79 | -0.48% | CNY 29.40 | CNY 29.63 | CNY 28.31 | 12.14M |
| 2026-09-02 | CNY 28.93 | -1.87% | CNY 28.67 | CNY 29.24 | CNY 28.41 | 13.66M |
| 2026-09-01 | CNY 29.48 | -5.12% | CNY 31.00 | CNY 31.00 | CNY 29.38 | 18.21M |
| 2026-08-31 | CNY 31.07 | +1.30% | CNY 30.00 | CNY 31.23 | CNY 29.58 | 21.48M |
| 2026-08-28 | CNY 30.67 | -4.16% | CNY 31.72 | CNY 32.28 | CNY 30.62 | 25.07M |
| 2026-08-27 | CNY 32.00 | +4.54% | CNY 30.82 | CNY 32.18 | CNY 30.14 | 28.45M |
| 2026-08-26 | CNY 30.61 | -1.00% | CNY 31.19 | CNY 31.37 | CNY 30.28 | 17.61M |
| 2026-08-25 | CNY 30.92 | -2.18% | CNY 30.53 | CNY 31.45 | CNY 29.27 | 27.33M |
| 2026-08-24 | CNY 31.61 | +0.54% | CNY 31.70 | CNY 31.84 | CNY 30.40 | 25.21M |
| 2026-08-21 | CNY 31.44 | -0.19% | CNY 31.43 | CNY 32.20 | CNY 30.80 | 28.41M |
| 2026-08-20 | CNY 31.50 | -8.16% | CNY 34.48 | CNY 34.95 | CNY 31.13 | 50.54M |
| 2026-08-19 | CNY 34.30 | -4.62% | CNY 34.76 | CNY 37.33 | CNY 34.02 | 63.61M |
| 2026-08-18 | CNY 35.96 | +9.63% | CNY 35.11 | CNY 37.90 | CNY 34.90 | 65.30M |
| 2026-08-17 | CNY 32.80 | +4.29% | CNY 31.60 | CNY 33.17 | CNY 31.20 | 28.04M |
| 2026-08-14 | CNY 31.45 | +1.94% | CNY 31.64 | CNY 31.94 | CNY 30.55 | 19.64M |
| 2026-08-13 | CNY 30.85 | -2.62% | CNY 32.60 | CNY 32.95 | CNY 30.83 | 31.00M |
| 2026-08-12 | CNY 31.68 | +2.00% | CNY 31.26 | CNY 32.10 | CNY 31.06 | 20.05M |
| 2026-08-11 | CNY 31.06 | -1.86% | CNY 31.45 | CNY 32.19 | CNY 30.60 | 23.57M |
| 2026-08-10 | CNY 31.65 | -1.09% | CNY 32.16 | CNY 32.67 | CNY 31.03 | 30.72M |
| 2026-08-07 | CNY 32.00 | +3.23% | CNY 31.29 | CNY 32.30 | CNY 30.51 | 43.82M |
| 2026-08-06 | CNY 31.00 | +6.38% | CNY 28.55 | CNY 31.18 | CNY 28.29 | 48.11M |
| 2026-08-05 | CNY 29.14 | +11.82% | CNY 26.40 | CNY 29.64 | CNY 26.10 | 44.11M |
| 2026-08-04 | CNY 26.06 | +8.13% | CNY 24.45 | CNY 26.28 | CNY 24.19 | 31.87M |
| 2026-08-03 | CNY 24.10 | -4.63% | CNY 24.53 | CNY 25.18 | CNY 24.06 | 28.25M |
| 2026-07-31 | CNY 25.27 | +3.18% | CNY 27.10 | CNY 27.40 | CNY 25.20 | 44.08M |
| 2026-07-30 | CNY 24.49 | -7.86% | CNY 26.00 | CNY 26.40 | CNY 24.02 | 41.60M |
| 2026-07-29 | CNY 26.58 | -6.51% | CNY 27.39 | CNY 27.85 | CNY 24.63 | 63.13M |
| 2026-07-28 | CNY 28.43 | -19.98% | CNY 33.63 | CNY 34.00 | CNY 28.42 | 65.10M |
| 2026-07-27 | CNY 35.53 | +3.22% | CNY 34.37 | CNY 35.57 | CNY 32.71 | 18.65M |
| 2026-07-24 | CNY 34.42 | -2.41% | CNY 34.00 | CNY 36.06 | CNY 33.99 | 16.14M |
| 2026-07-23 | CNY 35.27 | -2.03% | CNY 35.80 | CNY 36.80 | CNY 34.46 | 18.29M |
| 2026-07-22 | CNY 36.00 | -3.64% | CNY 38.00 | CNY 39.30 | CNY 35.60 | 29.00M |
| 2026-07-21 | CNY 37.36 | +10.93% | CNY 33.83 | CNY 37.47 | CNY 30.00 | 39.54M |
| 2026-07-20 | CNY 33.68 | -13.51% | CNY 40.05 | CNY 40.85 | CNY 32.50 | 34.62M |
| 2026-07-17 | CNY 38.94 | -8.61% | CNY 41.84 | CNY 43.21 | CNY 38.40 | 21.64M |
| 2026-07-16 | CNY 42.61 | -5.40% | CNY 43.09 | CNY 45.80 | CNY 42.00 | 20.36M |
| 2026-07-15 | CNY 45.04 | -9.18% | CNY 51.65 | CNY 52.00 | CNY 45.01 | 23.11M |
| 2026-07-14 | CNY 49.59 | -2.42% | CNY 51.08 | CNY 52.00 | CNY 46.74 | 24.99M |
| 2026-07-13 | CNY 50.82 | -0.74% | CNY 49.20 | CNY 53.75 | CNY 49.20 | 25.52M |
| 2026-07-10 | CNY 51.20 | -4.35% | CNY 54.79 | CNY 59.75 | CNY 51.20 | 32.85M |
| 2026-07-09 | CNY 53.53 | +8.47% | CNY 50.90 | CNY 53.88 | CNY 49.90 | 27.13M |
| 2026-07-08 | CNY 49.35 | -7.34% | CNY 52.50 | CNY 53.95 | CNY 46.68 | 24.05M |
| 2026-07-07 | CNY 53.26 | +2.42% | CNY 51.31 | CNY 55.50 | CNY 50.57 | 21.44M |
| 2026-07-06 | CNY 52.00 | -3.69% | CNY 55.23 | CNY 55.29 | CNY 49.91 | 21.94M |
| 2026-07-03 | CNY 53.99 | -6.91% | CNY 56.78 | CNY 58.33 | CNY 53.99 | 27.97M |
| 2026-07-02 | CNY 58.00 | -6.15% | CNY 57.00 | CNY 61.83 | CNY 52.27 | 29.88M |
| 2026-07-01 | CNY 61.80 | -0.19% | CNY 61.50 | CNY 66.83 | CNY 60.50 | 37.27M |
| 2026-06-30 | CNY 61.92 | +0.96% | CNY 59.00 | CNY 63.99 | CNY 57.88 | 34.74M |
| 2026-06-29 | CNY 61.33 | +13.87% | CNY 55.00 | CNY 62.89 | CNY 51.51 | 49.14M |
| 2026-06-26 | CNY 53.86 | +4.38% | CNY 50.55 | CNY 56.72 | CNY 49.19 | 43.82M |
| 2026-06-25 | CNY 51.60 | +6.70% | CNY 48.50 | CNY 52.83 | CNY 47.67 | 34.48M |
| 2026-06-24 | CNY 48.36 | -0.08% | CNY 47.00 | CNY 49.63 | CNY 46.12 | 24.82M |
| 2026-06-23 | CNY 48.40 | -5.39% | CNY 49.15 | CNY 50.15 | CNY 46.08 | 28.07M |
| 2026-06-22 | CNY 51.16 | +1.53% | CNY 51.21 | CNY 52.09 | CNY 48.51 | 36.95M |
| 2026-06-18 | CNY 50.39 | -7.54% | CNY 53.00 | CNY 53.55 | CNY 50.10 | 47.26M |
| 2026-06-17 | CNY 54.50 | +15.96% | CNY 45.51 | CNY 54.78 | CNY 45.28 | 55.92M |
| 2026-06-16 | CNY 47.00 | -2.43% | CNY 47.00 | CNY 48.31 | CNY 45.52 | 45.36M |
| 2026-06-15 | CNY 48.17 | +1.41% | CNY 48.37 | CNY 49.77 | CNY 44.00 | 48.12M |
| 2026-06-12 | CNY 47.50 | -4.54% | CNY 52.41 | CNY 55.30 | CNY 47.50 | 61.56M |
| 2026-06-11 | CNY 49.76 | +6.78% | CNY 44.89 | CNY 50.06 | CNY 44.60 | 51.42M |
| 2026-06-10 | CNY 46.60 | +12.75% | CNY 43.88 | CNY 46.60 | CNY 42.58 | 54.21M |
| 2026-06-09 | CNY 41.33 | +20.01% | CNY 36.00 | CNY 41.33 | CNY 34.77 | 35.86M |
| 2026-06-08 | CNY 34.44 | -6.16% | CNY 34.52 | CNY 37.18 | CNY 33.40 | 26.60M |
| 2026-06-05 | CNY 36.70 | -4.80% | CNY 37.15 | CNY 39.50 | CNY 36.00 | 28.28M |
| 2026-06-04 | CNY 38.55 | +9.11% | CNY 34.96 | CNY 39.65 | CNY 34.25 | 36.76M |
| 2026-06-03 | CNY 35.33 | +3.85% | CNY 34.29 | CNY 38.32 | CNY 34.11 | 32.86M |
| 2026-06-02 | CNY 34.02 | -3.21% | CNY 35.00 | CNY 35.60 | CNY 33.77 | 23.21M |
| 2026-06-01 | CNY 35.15 | -7.35% | CNY 37.00 | CNY 37.48 | CNY 34.80 | 33.02M |
| 2026-05-29 | CNY 37.94 | 0.00% | CNY 39.42 | CNY 41.41 | CNY 37.82 | 53.07M |
| 2026-05-28 | CNY 37.94 | +12.88% | CNY 33.28 | CNY 40.33 | CNY 32.99 | 53.47M |
| 2026-05-27 | CNY 33.61 | +7.04% | CNY 31.50 | CNY 35.12 | CNY 31.12 | 35.14M |
| 2026-05-26 | CNY 31.40 | -5.19% | CNY 33.01 | CNY 33.01 | CNY 30.78 | 25.34M |