Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.84+0.34 (+2.19%)
At close: 03:00PM CST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202315.6015.9715.4915.8415.8410,934,750
08 Dec 202315.2816.1015.2815.5015.508,861,199
07 Dec 202315.0215.4414.9315.2715.274,711,570
06 Dec 202315.0315.4715.0015.0715.074,839,744
05 Dec 202315.6815.6815.1715.2015.204,728,890
04 Dec 202315.5915.8115.4615.7715.776,292,336
01 Dec 202315.4515.6015.2815.5815.584,370,362
30 Nov 202315.5815.7015.2015.4815.484,728,929
29 Nov 202315.7216.0915.5815.6215.627,351,636
28 Nov 202315.4715.8015.4115.7115.716,684,665
27 Nov 202315.0515.5714.9215.4115.415,957,899
24 Nov 202315.7515.8115.1215.1315.137,822,428
23 Nov 202315.4915.8815.3615.8115.817,686,678
22 Nov 202316.0216.0215.4615.4615.469,574,042
21 Nov 202316.3016.3315.9716.0916.098,224,449
20 Nov 202316.3916.4516.1316.2716.277,818,612
17 Nov 202316.0416.3815.9316.3816.389,775,914
16 Nov 202316.1816.3616.0816.1416.148,716,708
15 Nov 202316.6816.6916.2116.2516.2511,952,952
14 Nov 202316.4716.5516.1816.5416.5415,717,576
13 Nov 202316.2516.5016.0316.4716.4718,744,339
10 Nov 202316.1016.2115.7716.1316.1317,201,517
09 Nov 202316.4216.6015.9216.0016.0013,312,955
08 Nov 202316.7416.7516.1616.3816.3818,107,109
07 Nov 202316.5117.1416.3216.6016.6033,098,919
06 Nov 202315.5716.9215.3316.9216.9244,975,354
03 Nov 202314.9215.4514.9115.3815.3810,979,328
02 Nov 202315.1715.1714.7814.8114.816,732,812
01 Nov 202315.2415.3315.0315.1115.117,583,784
31 Oct 202315.5015.5515.1215.2515.2512,054,623
30 Oct 202315.2815.7915.0815.7915.7917,610,750
27 Oct 202315.3015.5715.2015.3715.3711,549,286
26 Oct 202315.2615.3915.1315.3815.3813,668,732
25 Oct 202315.5515.7514.9015.4315.4331,668,846
24 Oct 202313.7815.1613.3915.1615.1615,461,878
23 Oct 202313.7014.1313.5613.7813.786,535,964
20 Oct 202313.8614.2313.7313.7613.765,614,275
19 Oct 202313.7214.0913.6813.8613.865,617,891
18 Oct 202314.2914.2913.8013.8613.867,162,763
17 Oct 202314.7614.7814.1614.2914.298,247,236
16 Oct 202314.9515.0014.5314.6614.668,301,713
13 Oct 202315.0615.1714.8314.9414.9411,466,835
12 Oct 202315.2015.3415.0315.1715.1710,710,381
11 Oct 202315.6116.1615.1615.3415.3416,999,313
10 Oct 202315.3215.7315.0715.4615.4612,244,895
09 Oct 202315.5115.9215.1715.5015.5015,132,288
28 Sept 202314.9815.5114.8015.5015.5018,691,140
27 Sept 202315.1915.1914.9514.9814.9815,273,604
26 Sept 202314.9816.3314.9015.4815.4825,827,737
25 Sept 202315.1715.5914.8715.1815.1834,111,585
22 Sept 202313.3714.8213.0214.8214.8218,625,992
21 Sept 202313.0513.4913.0013.4713.473,836,843
20 Sept 202313.1913.4113.1213.1413.141,906,123
19 Sept 202313.5913.6613.2513.2813.282,522,450
18 Sept 202313.4713.8613.4713.6313.633,217,839
15 Sept 202313.7813.9513.5213.5413.543,377,291
14 Sept 202313.8014.0713.6713.7813.783,395,982
13 Sept 202314.2314.2313.6913.8713.874,278,651
12 Sept 202314.3614.3714.0514.2114.213,625,082
11 Sept 202314.3014.3914.0914.2914.294,745,953
08 Sept 202313.9214.3213.8814.2714.275,179,156
07 Sept 202314.6214.6613.9413.9913.997,528,593
06 Sept 202314.2114.5514.0014.4714.479,799,773
05 Sept 202313.9214.7413.9014.4214.4211,623,267
04 Sept 202313.8313.9013.5913.8713.873,359,479
01 Sept 202313.9314.0413.7313.8013.802,649,999
31 Aug 202313.9714.0313.8213.9213.923,412,574
30 Aug 202313.8814.2213.8514.0614.066,754,121
29 Aug 202313.0614.1013.0213.9913.997,744,446
28 Aug 202313.4813.6012.9513.0313.033,434,219
25 Aug 202313.3813.3812.9012.9312.933,875,968
24 Aug 202313.3613.6013.2513.4313.433,037,306
23 Aug 202313.5913.7113.3513.3813.382,496,106
22 Aug 202313.4213.8213.2613.6713.673,531,705
21 Aug 202313.5513.7413.4013.4313.433,325,189
18 Aug 202313.8513.9913.5113.5313.534,062,636
17 Aug 202313.6513.9913.3813.9413.944,710,339
16 Aug 202313.8214.2513.5613.5713.575,070,377
15 Aug 202314.0314.3713.7313.8113.815,335,685
14 Aug 202313.8114.0613.6814.0314.033,064,206
11 Aug 202313.8114.0613.7713.8413.843,948,133
10 Aug 202313.8213.8813.6313.8013.801,780,217
09 Aug 202314.0014.0013.7013.7613.762,852,915
08 Aug 202314.0814.2413.9014.0314.032,348,261
07 Aug 202314.0914.1913.9514.0814.082,479,510
04 Aug 202313.8914.1213.8914.0914.092,645,472
03 Aug 202313.9814.0313.7613.8913.893,223,256
02 Aug 202313.9914.1013.9114.0514.052,167,429
01 Aug 202314.0314.0913.9014.0014.003,461,504
31 July 202314.1014.3213.7314.1414.145,214,786
28 July 202314.4014.5514.0414.0814.085,852,247
27 July 202314.8814.9914.1014.1314.137,603,058
26 July 202314.7914.7914.4014.6614.664,285,342
25 July 202314.8814.9814.7014.7914.793,208,484
24 July 202314.5015.1214.4514.7914.793,184,628
21 July 202314.8115.0014.5514.6714.674,057,671
20 July 202315.2215.2214.7814.8514.854,090,184
19 July 202315.5915.5915.0415.1315.135,754,986
18 July 202315.2115.6315.0915.5815.586,678,039
17 July 202315.3315.4715.0215.2615.264,199,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...