Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.28+0.10 (+0.62%)
At close: 03:00PM CST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Oct 202217.9518.2717.8917.9017.90885,688
26 Oct 202217.5618.2817.5618.1318.131,644,240
25 Oct 202217.4617.6016.9817.4517.451,376,137
24 Oct 202217.7517.9917.3017.4617.461,180,368
21 Oct 202217.6017.8517.4217.7717.771,135,215
20 Oct 202217.4217.7417.0817.4717.471,752,032
19 Oct 202217.9017.9017.6017.6117.61936,751
18 Oct 202217.9818.0617.7417.9017.90984,242
17 Oct 202217.6617.9217.5117.7817.781,271,315
14 Oct 202217.7017.8017.5017.6617.661,376,747
13 Oct 202217.0717.9117.0417.7217.721,587,572
12 Oct 202216.5317.2216.1217.1817.181,069,034
11 Oct 202216.5116.8216.4216.5816.58457,787
10 Oct 202216.9317.0016.3116.4516.45843,702
30 Sept 202217.0017.1416.7316.8316.83896,236
29 Sept 202216.9017.1816.7017.0317.031,162,509
28 Sept 202217.6017.6016.6116.7016.701,302,170
27 Sept 202217.9618.3817.1917.3317.332,252,820
26 Sept 202217.2517.2516.8216.8816.881,050,871
23 Sept 202217.1117.4116.5817.2517.251,853,116
22 Sept 202217.0317.3616.8117.0417.04693,027
21 Sept 202217.0117.2816.7417.1517.15919,707
20 Sept 202216.4217.1216.4217.0117.011,685,989
19 Sept 202216.2916.9516.2916.3516.351,263,672
16 Sept 202217.3517.3716.5916.6616.662,417,104
15 Sept 202218.2318.2817.2217.3517.352,038,540
14 Sept 202218.4018.6018.0118.1318.131,261,708
13 Sept 202218.8618.9818.5518.6618.66950,706
09 Sept 202218.6218.8918.4918.6318.63762,951
08 Sept 202218.9819.2918.5918.8118.811,383,150
07 Sept 202218.7919.0818.5218.9818.981,393,347
06 Sept 202218.6618.7318.1118.6018.601,111,860
05 Sept 202218.9619.2318.3918.4518.451,633,245
02 Sept 202218.3019.1918.0518.9618.961,960,044
01 Sept 202218.6018.6718.0518.1918.191,532,928
31 Aug 202219.5019.5018.3318.4718.472,809,947
30 Aug 202219.5519.9919.2819.2819.281,340,990
29 Aug 202218.5019.7517.9819.6319.633,066,333
26 Aug 202219.2119.4318.6518.6818.682,196,449
25 Aug 202219.6919.9318.9619.1519.152,832,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...