Australia markets close in 3 hours 57 minutes

Xinya Electronic Co., Ltd. (605277.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.80-0.18 (-0.95%)
At close: 03:00PM CST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202318.7819.1618.3018.8018.808,042,274
23 Mar 202319.3019.3018.4018.9818.9811,788,496
22 Mar 202318.3520.1418.1819.7719.7716,846,722
21 Mar 202318.4018.4218.0018.3118.315,895,004
20 Mar 202318.1618.7918.0018.5018.509,677,953
17 Mar 202318.0218.9817.8118.4018.4015,202,565
16 Mar 202316.3118.0316.2018.0318.037,469,252
15 Mar 202316.3616.7516.1416.3916.391,379,495
14 Mar 202316.2716.4515.8516.1416.141,399,155
13 Mar 202316.6216.8216.2616.3316.331,320,596
10 Mar 202316.7616.9616.6016.6416.64853,858
09 Mar 202316.6116.9816.5316.9216.92942,411
08 Mar 202316.3916.6816.3316.6016.60891,039
07 Mar 202316.8516.9716.4516.4616.461,358,075
06 Mar 202317.0317.1016.8616.9116.911,050,013
03 Mar 202317.1117.2216.9016.9416.941,281,571
02 Mar 202317.5017.5017.0017.1117.111,986,179
01 Mar 202316.8817.5516.7717.4417.443,232,043
28 Feb 202316.8916.9716.4716.8916.89644,324
27 Feb 202316.9917.0216.5816.6416.64779,567
24 Feb 202317.1017.2516.8516.9416.94632,268
23 Feb 202317.0717.1416.9717.0817.08556,444
22 Feb 202316.9517.0916.9117.0517.05718,803
21 Feb 202317.0317.1716.9117.0617.06891,850
20 Feb 202316.9017.1116.6116.9816.98853,151
17 Feb 202316.9717.1616.8816.8916.89919,990
16 Feb 202317.4817.5316.8816.9316.931,608,902
15 Feb 202317.3217.6017.2517.4817.481,082,535
14 Feb 202317.5417.5417.2217.2817.28889,044
13 Feb 202317.3817.4017.2117.3717.37929,899
10 Feb 202317.4117.5817.2017.2817.281,385,931
09 Feb 202317.1517.4416.9817.3817.381,690,167
08 Feb 202317.3017.4417.0217.0817.081,048,475
07 Feb 202317.2517.3517.0717.3017.30924,544
06 Feb 202317.2017.3017.0417.1817.181,084,569
03 Feb 202317.0517.1616.8317.0917.091,266,702
02 Feb 202317.0517.1716.9016.9416.941,088,160
01 Feb 202316.6317.0716.6317.0317.031,371,955
31 Jan 202316.4716.7416.4216.6916.691,048,680
30 Jan 202316.4816.5516.3216.4716.47812,823
20 Jan 202316.2716.3616.1616.2816.28854,436
19 Jan 202316.1716.2716.0216.1816.18914,871
18 Jan 202316.0816.1415.9116.0716.07704,024
17 Jan 202316.2616.2615.9016.0016.00775,587
16 Jan 202315.9916.1615.9316.0716.071,082,497
13 Jan 202315.9616.0915.8015.9015.901,064,498
12 Jan 202315.8316.1415.6015.9615.961,128,539
11 Jan 202316.2116.2115.8215.8315.83814,208
10 Jan 202316.1316.2216.0016.0716.07834,879
09 Jan 202316.1116.3216.0516.1216.12871,934
06 Jan 202315.9816.2815.9016.0516.051,016,167
05 Jan 202315.9716.0515.7916.0016.00741,290
04 Jan 202315.7615.9815.7115.8515.85535,780
03 Jan 202315.4015.7815.2815.7615.76632,399
30 Dec 202215.2815.4515.2315.3815.38368,645
29 Dec 202215.3015.4415.0415.2215.22416,704
28 Dec 202215.6015.6015.2015.2715.27506,900
27 Dec 202215.6015.7415.4015.5815.58754,773
26 Dec 202214.8715.6514.8515.5915.591,140,467
23 Dec 202214.9114.9114.6014.8214.82807,258
22 Dec 202215.4915.5814.8014.9114.911,689,560
21 Dec 202215.8815.9115.3315.3915.391,429,317
20 Dec 202216.0016.0615.7015.8815.88601,896
19 Dec 202216.2016.3616.0116.0816.08697,691
16 Dec 202216.4516.4516.2016.3816.38812,417
15 Dec 202216.2816.5016.1816.4716.47761,482
14 Dec 202216.3916.5516.2216.2816.28966,703
13 Dec 202216.7316.7316.3616.3916.391,229,737
12 Dec 202216.3917.9216.3816.7316.732,935,392
09 Dec 202216.2716.3016.1416.2916.291,188,353
08 Dec 202216.5816.5816.2016.2216.221,936,505
07 Dec 202216.8816.8816.3016.5516.552,297,005
06 Dec 202217.1817.2517.0017.0817.08951,760
05 Dec 202217.1717.3016.9917.1317.131,059,520
02 Dec 202217.1817.3017.0917.1617.16578,543
01 Dec 202217.0717.3017.0617.1917.19639,068
30 Nov 202217.0517.1816.8916.9516.95548,890
29 Nov 202216.7917.1016.7817.0517.05658,343
28 Nov 202216.9716.9716.7216.7916.79661,382
25 Nov 202217.3517.3816.9817.0817.08799,816
24 Nov 202217.3017.4117.1517.3217.32587,469
23 Nov 202217.5617.7717.0717.2917.29893,959
22 Nov 202217.8017.9317.5217.5517.55760,616
21 Nov 202217.8617.9517.6017.9317.93552,855
18 Nov 202217.9818.1317.8217.8217.821,203,000
17 Nov 202218.3418.3417.9017.9717.971,510,552
16 Nov 202218.2718.3618.1418.3518.35970,481
15 Nov 202217.6718.2717.5818.2718.271,505,074
14 Nov 202217.9818.0017.5817.6617.661,146,933
11 Nov 202218.3418.4017.9517.9817.981,351,141
10 Nov 202218.0618.2017.9718.0718.07981,942
09 Nov 202218.4318.4618.0618.1518.15684,315
08 Nov 202218.2118.5318.0518.2018.20970,376
07 Nov 202218.5618.6518.2018.4418.441,396,371
04 Nov 202218.3318.6218.1818.4218.421,578,716
03 Nov 202218.1518.4018.0318.3018.301,139,055
02 Nov 202217.7818.5217.7018.3618.362,558,937
01 Nov 202216.8317.8016.5317.7817.782,547,300
31 Oct 202217.0317.2516.7616.8716.871,097,278
28 Oct 202217.4017.5716.9117.0617.061,417,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...