Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (603227.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.05 | 7.10 | 6.86 | 6.96 | 6.96 | 20,102,705 |
| 29 Apr 2024 | 7.23 | 7.29 | 7.10 | 7.29 | 7.29 | 10,598,786 |
| 26 Apr 2024 | 7.24 | 7.30 | 7.10 | 7.25 | 7.25 | 9,223,600 |
| 25 Apr 2024 | 7.17 | 7.37 | 7.17 | 7.30 | 7.30 | 7,474,147 |
| 24 Apr 2024 | 7.16 | 7.26 | 7.07 | 7.24 | 7.24 | 7,341,315 |
| 23 Apr 2024 | 7.24 | 7.29 | 7.03 | 7.06 | 7.06 | 8,135,900 |
| 22 Apr 2024 | 7.41 | 7.49 | 7.24 | 7.24 | 7.24 | 7,890,603 |
| 19 Apr 2024 | 7.34 | 7.46 | 7.31 | 7.42 | 7.42 | 8,008,576 |
| 18 Apr 2024 | 7.35 | 7.44 | 7.30 | 7.35 | 7.35 | 7,691,147 |
| 17 Apr 2024 | 7.04 | 7.36 | 7.02 | 7.36 | 7.36 | 10,867,431 |
| 16 Apr 2024 | 7.25 | 7.27 | 6.93 | 6.95 | 6.95 | 14,840,100 |
| 15 Apr 2024 | 7.38 | 7.45 | 7.17 | 7.27 | 7.27 | 12,027,128 |
| 12 Apr 2024 | 7.47 | 7.49 | 7.36 | 7.41 | 7.41 | 8,262,167 |
| 11 Apr 2024 | 7.37 | 7.50 | 7.28 | 7.45 | 7.45 | 11,933,099 |
| 10 Apr 2024 | 7.52 | 7.54 | 7.30 | 7.36 | 7.36 | 10,777,741 |
| 09 Apr 2024 | 7.29 | 7.59 | 7.27 | 7.54 | 7.54 | 12,720,055 |
| 08 Apr 2024 | 7.38 | 7.50 | 7.30 | 7.30 | 7.30 | 9,485,800 |
| 03 Apr 2024 | 7.39 | 7.43 | 7.32 | 7.39 | 7.39 | 8,921,309 |
| 02 Apr 2024 | 7.29 | 7.40 | 7.25 | 7.39 | 7.39 | 12,690,889 |
| 01 Apr 2024 | 7.21 | 7.32 | 7.19 | 7.29 | 7.29 | 9,626,000 |
| 29 Mar 2024 | 7.07 | 7.16 | 7.07 | 7.20 | 7.20 | 3,818,750 |
| 28 Mar 2024 | 7.09 | 7.15 | 7.02 | 7.07 | 7.07 | 11,094,500 |
| 27 Mar 2024 | 7.18 | 7.24 | 7.09 | 7.09 | 7.09 | 7,788,133 |
| 26 Mar 2024 | 7.10 | 7.20 | 7.07 | 7.18 | 7.18 | 8,060,286 |
| 25 Mar 2024 | 7.20 | 7.26 | 7.10 | 7.12 | 7.12 | 8,073,247 |
| 22 Mar 2024 | 7.37 | 7.40 | 7.16 | 7.21 | 7.21 | 10,141,989 |
| 21 Mar 2024 | 7.19 | 7.49 | 7.15 | 7.37 | 7.37 | 20,047,090 |
| 20 Mar 2024 | 7.15 | 7.20 | 7.11 | 7.19 | 7.19 | 7,448,769 |
| 19 Mar 2024 | 7.16 | 7.20 | 7.11 | 7.14 | 7.14 | 8,384,396 |
| 18 Mar 2024 | 7.15 | 7.20 | 7.09 | 7.17 | 7.17 | 8,693,500 |
| 15 Mar 2024 | 7.02 | 7.13 | 6.94 | 7.12 | 7.12 | 10,359,222 |
| 14 Mar 2024 | 6.98 | 7.13 | 6.91 | 7.03 | 7.03 | 9,740,328 |
| 13 Mar 2024 | 7.03 | 7.14 | 7.00 | 7.02 | 7.02 | 8,459,200 |
| 12 Mar 2024 | 6.95 | 7.07 | 6.92 | 7.03 | 7.03 | 8,695,495 |
| 11 Mar 2024 | 6.93 | 6.96 | 6.88 | 6.94 | 6.94 | 8,424,463 |
| 08 Mar 2024 | 6.89 | 6.94 | 6.82 | 6.91 | 6.91 | 5,345,030 |
| 07 Mar 2024 | 6.93 | 7.04 | 6.90 | 6.91 | 6.91 | 7,009,667 |
| 06 Mar 2024 | 6.85 | 7.02 | 6.82 | 6.94 | 6.94 | 6,583,020 |
| 05 Mar 2024 | 7.07 | 7.08 | 6.87 | 6.88 | 6.88 | 10,697,441 |
| 04 Mar 2024 | 7.17 | 7.23 | 6.98 | 7.09 | 7.09 | 13,361,454 |
| 01 Mar 2024 | 6.92 | 7.27 | 6.91 | 7.17 | 7.17 | 24,784,115 |
| 29 Feb 2024 | 6.68 | 6.88 | 6.61 | 6.88 | 6.88 | 8,206,000 |
| 28 Feb 2024 | 6.93 | 7.08 | 6.70 | 6.71 | 6.71 | 13,560,502 |
| 27 Feb 2024 | 6.79 | 6.91 | 6.75 | 6.90 | 6.90 | 7,602,890 |
| 26 Feb 2024 | 6.77 | 6.91 | 6.74 | 6.81 | 6.81 | 9,920,200 |
| 23 Feb 2024 | 6.72 | 6.81 | 6.69 | 6.77 | 6.77 | 7,696,300 |
| 22 Feb 2024 | 6.68 | 6.79 | 6.67 | 6.75 | 6.75 | 6,925,000 |
| 21 Feb 2024 | 6.65 | 6.88 | 6.61 | 6.72 | 6.72 | 9,431,891 |
| 20 Feb 2024 | 6.76 | 6.77 | 6.62 | 6.71 | 6.71 | 8,942,428 |
| 19 Feb 2024 | 6.62 | 6.98 | 6.60 | 6.84 | 6.84 | 13,557,582 |
| 08 Feb 2024 | 6.09 | 6.69 | 5.95 | 6.65 | 6.65 | 20,783,178 |
| 07 Feb 2024 | 6.03 | 6.31 | 5.96 | 6.08 | 6.08 | 12,520,561 |
| 06 Feb 2024 | 5.60 | 6.10 | 5.39 | 5.99 | 5.99 | 12,548,856 |
| 05 Feb 2024 | 5.95 | 5.95 | 5.40 | 5.63 | 5.63 | 14,881,097 |
| 02 Feb 2024 | 6.14 | 6.25 | 5.76 | 6.00 | 6.00 | 12,535,959 |
| 01 Feb 2024 | 6.32 | 6.36 | 6.13 | 6.15 | 6.15 | 7,432,532 |
| 31 Jan 2024 | 6.44 | 6.52 | 6.30 | 6.30 | 6.30 | 7,580,327 |
| 30 Jan 2024 | 6.71 | 6.72 | 6.48 | 6.50 | 6.50 | 6,314,550 |
| 29 Jan 2024 | 6.96 | 7.00 | 6.73 | 6.74 | 6.74 | 7,368,558 |
| 26 Jan 2024 | 6.94 | 7.05 | 6.88 | 6.95 | 6.95 | 8,633,086 |
| 25 Jan 2024 | 6.63 | 6.93 | 6.53 | 6.90 | 6.90 | 9,351,388 |
| 24 Jan 2024 | 6.49 | 6.63 | 6.37 | 6.61 | 6.61 | 7,687,888 |
| 23 Jan 2024 | 6.37 | 6.52 | 6.24 | 6.47 | 6.47 | 7,294,648 |
| 22 Jan 2024 | 6.74 | 6.79 | 6.31 | 6.37 | 6.37 | 11,266,125 |
| 19 Jan 2024 | 6.86 | 6.91 | 6.69 | 6.82 | 6.82 | 9,462,238 |
| 18 Jan 2024 | 6.95 | 6.98 | 6.72 | 6.89 | 6.89 | 14,665,783 |
| 17 Jan 2024 | 6.85 | 6.92 | 6.80 | 6.81 | 6.81 | 6,266,493 |
| 16 Jan 2024 | 6.84 | 6.91 | 6.78 | 6.86 | 6.86 | 5,798,393 |
| 15 Jan 2024 | 6.82 | 6.92 | 6.75 | 6.85 | 6.85 | 4,482,300 |
| 12 Jan 2024 | 6.81 | 6.96 | 6.80 | 6.82 | 6.82 | 4,893,800 |
| 11 Jan 2024 | 6.72 | 6.87 | 6.70 | 6.83 | 6.83 | 4,138,550 |
| 10 Jan 2024 | 6.76 | 6.84 | 6.68 | 6.70 | 6.70 | 3,414,100 |
| 09 Jan 2024 | 6.78 | 6.86 | 6.68 | 6.77 | 6.77 | 4,608,750 |
| 08 Jan 2024 | 6.83 | 6.85 | 6.70 | 6.70 | 6.70 | 4,785,900 |
| 05 Jan 2024 | 6.99 | 6.99 | 6.80 | 6.83 | 6.83 | 7,760,500 |
| 04 Jan 2024 | 7.00 | 7.17 | 6.90 | 6.97 | 6.97 | 11,811,900 |
| 03 Jan 2024 | 6.89 | 7.04 | 6.86 | 7.01 | 7.01 | 5,540,713 |
| 02 Jan 2024 | 6.92 | 6.98 | 6.85 | 6.93 | 6.93 | 6,125,100 |
| 29 Dec 2023 | 6.89 | 6.93 | 6.82 | 6.90 | 6.90 | 6,664,319 |
| 28 Dec 2023 | 6.69 | 6.94 | 6.62 | 6.90 | 6.90 | 10,499,939 |
| 27 Dec 2023 | 6.61 | 6.69 | 6.55 | 6.63 | 6.63 | 4,853,200 |
| 26 Dec 2023 | 6.70 | 6.74 | 6.61 | 6.63 | 6.63 | 3,704,700 |
| 25 Dec 2023 | 6.81 | 6.83 | 6.68 | 6.70 | 6.70 | 3,766,484 |
| 22 Dec 2023 | 6.85 | 6.90 | 6.69 | 6.80 | 6.80 | 6,062,317 |
| 21 Dec 2023 | 6.80 | 6.90 | 6.74 | 6.85 | 6.85 | 5,408,747 |
| 20 Dec 2023 | 6.93 | 7.00 | 6.85 | 6.86 | 6.86 | 3,373,967 |
| 19 Dec 2023 | 6.93 | 6.97 | 6.89 | 6.92 | 6.92 | 2,657,200 |
| 18 Dec 2023 | 7.08 | 7.08 | 6.91 | 6.93 | 6.93 | 4,084,500 |
| 15 Dec 2023 | 7.10 | 7.15 | 7.05 | 7.09 | 7.09 | 3,378,700 |
| 14 Dec 2023 | 7.09 | 7.14 | 7.07 | 7.07 | 7.07 | 3,369,500 |
| 13 Dec 2023 | 7.07 | 7.15 | 7.00 | 7.04 | 7.04 | 3,788,448 |
| 12 Dec 2023 | 6.97 | 7.08 | 6.93 | 7.08 | 7.08 | 3,349,500 |
| 11 Dec 2023 | 6.92 | 7.01 | 6.81 | 6.99 | 6.99 | 4,588,956 |
| 08 Dec 2023 | 7.03 | 7.10 | 6.91 | 6.93 | 6.93 | 6,357,200 |
| 07 Dec 2023 | 7.15 | 7.17 | 7.00 | 7.07 | 7.07 | 4,811,500 |
| 06 Dec 2023 | 7.05 | 7.18 | 7.01 | 7.17 | 7.17 | 4,341,099 |
| 05 Dec 2023 | 7.18 | 7.19 | 7.01 | 7.01 | 7.01 | 5,939,217 |
| 04 Dec 2023 | 7.18 | 7.22 | 7.14 | 7.19 | 7.19 | 4,470,253 |
| 01 Dec 2023 | 7.22 | 7.23 | 7.15 | 7.20 | 7.20 | 3,890,500 |
| 30 Nov 2023 | 7.35 | 7.35 | 7.14 | 7.20 | 7.20 | 6,091,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.