605277.SS - Xinya Electronic Co., Ltd.

Shanghai - Shanghai Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202318.4918.4918.1018.2018.203,054,235
30 May 202318.0619.1817.9218.4918.495,680,894
29 May 202317.4018.5217.3618.1818.184,682,566
26 May 202317.5017.5517.2317.4417.441,386,348
25 May 202317.1017.6817.1017.4817.482,187,503
24 May 202317.1617.4417.0917.2517.251,871,658
23 May 202317.5817.6817.1117.1517.151,976,204
22 May 202317.0917.5017.0917.4917.492,772,421
19 May 202316.8517.1516.8217.0917.092,546,724
18 May 202316.4317.0016.3917.0017.003,248,331
17 May 202316.1916.4916.1916.4416.441,628,341
16 May 202316.0516.6115.9916.2516.252,887,972
15 May 202315.6916.0915.6316.0716.071,768,226
12 May 202315.9816.0615.7015.7015.701,555,075
11 May 202315.6916.0015.6815.9615.962,051,819
10 May 202315.9015.9715.5015.7015.702,632,207
09 May 202316.1916.1915.8515.9515.952,648,979
08 May 202316.0516.2915.7916.1816.183,540,602
05 May 202316.4016.4815.9615.9915.993,753,803
04 May 202316.8416.8416.3016.4116.415,067,435
28 Apr 202316.7916.9416.5116.8816.886,697,806
27 Apr 202317.3617.8717.3617.3617.365,924,128
26 Apr 202318.0219.5018.0019.2919.296,554,753
25 Apr 202318.6819.1517.7917.9817.984,671,277
24 Apr 202318.5118.9618.2318.8918.894,060,879
21 Apr 202320.0020.0018.1718.6818.687,565,501
20 Apr 202319.8620.2119.7220.0620.064,293,203
19 Apr 202319.8420.3919.7119.9919.995,350,910
18 Apr 202319.9620.3219.6019.9919.995,150,974
17 Apr 202320.5220.5219.7320.1020.106,666,747
14 Apr 202320.4821.0920.0920.7320.738,858,962
13 Apr 202320.3921.3720.1820.4820.4816,170,980
12 Apr 202318.5820.4918.5020.4920.4910,007,506
11 Apr 202318.8818.8918.3018.6318.634,274,839
10 Apr 202319.2419.6818.7618.9018.905,735,511
07 Apr 202319.3519.3718.9719.2119.215,292,842
06 Apr 202318.8920.1618.8019.6519.659,112,888
04 Apr 202319.3519.4518.6918.9018.907,962,566
03 Apr 202319.3519.7219.0119.6019.609,811,294
31 Mar 202319.6119.6918.9319.3719.379,734,451
30 Mar 202320.8021.5019.4019.7219.7217,077,916
29 Mar 202318.4420.0117.8320.0120.0112,842,731
28 Mar 202318.8619.0318.1318.1918.196,617,370
27 Mar 202318.9219.4418.5819.0819.088,668,565
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...