Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	15.60	15.97	15.49	15.84	15.84	10,934,750
08 Dec 2023	15.28	16.10	15.28	15.50	15.50	8,861,199
07 Dec 2023	15.02	15.44	14.93	15.27	15.27	4,711,570
06 Dec 2023	15.03	15.47	15.00	15.07	15.07	4,839,744
05 Dec 2023	15.68	15.68	15.17	15.20	15.20	4,728,890
04 Dec 2023	15.59	15.81	15.46	15.77	15.77	6,292,336
01 Dec 2023	15.45	15.60	15.28	15.58	15.58	4,370,362
30 Nov 2023	15.58	15.70	15.20	15.48	15.48	4,728,929
29 Nov 2023	15.72	16.09	15.58	15.62	15.62	7,351,636
28 Nov 2023	15.47	15.80	15.41	15.71	15.71	6,684,665
27 Nov 2023	15.05	15.57	14.92	15.41	15.41	5,957,899
24 Nov 2023	15.75	15.81	15.12	15.13	15.13	7,822,428
23 Nov 2023	15.49	15.88	15.36	15.81	15.81	7,686,678
22 Nov 2023	16.02	16.02	15.46	15.46	15.46	9,574,042
21 Nov 2023	16.30	16.33	15.97	16.09	16.09	8,224,449
20 Nov 2023	16.39	16.45	16.13	16.27	16.27	7,818,612
17 Nov 2023	16.04	16.38	15.93	16.38	16.38	9,775,914
16 Nov 2023	16.18	16.36	16.08	16.14	16.14	8,716,708
15 Nov 2023	16.68	16.69	16.21	16.25	16.25	11,952,952
14 Nov 2023	16.47	16.55	16.18	16.54	16.54	15,717,576
13 Nov 2023	16.25	16.50	16.03	16.47	16.47	18,744,339
10 Nov 2023	16.10	16.21	15.77	16.13	16.13	17,201,517
09 Nov 2023	16.42	16.60	15.92	16.00	16.00	13,312,955
08 Nov 2023	16.74	16.75	16.16	16.38	16.38	18,107,109
07 Nov 2023	16.51	17.14	16.32	16.60	16.60	33,098,919
06 Nov 2023	15.57	16.92	15.33	16.92	16.92	44,975,354
03 Nov 2023	14.92	15.45	14.91	15.38	15.38	10,979,328
02 Nov 2023	15.17	15.17	14.78	14.81	14.81	6,732,812
01 Nov 2023	15.24	15.33	15.03	15.11	15.11	7,583,784
31 Oct 2023	15.50	15.55	15.12	15.25	15.25	12,054,623
30 Oct 2023	15.28	15.79	15.08	15.79	15.79	17,610,750
27 Oct 2023	15.30	15.57	15.20	15.37	15.37	11,549,286
26 Oct 2023	15.26	15.39	15.13	15.38	15.38	13,668,732
25 Oct 2023	15.55	15.75	14.90	15.43	15.43	31,668,846
24 Oct 2023	13.78	15.16	13.39	15.16	15.16	15,461,878
23 Oct 2023	13.70	14.13	13.56	13.78	13.78	6,535,964
20 Oct 2023	13.86	14.23	13.73	13.76	13.76	5,614,275
19 Oct 2023	13.72	14.09	13.68	13.86	13.86	5,617,891
18 Oct 2023	14.29	14.29	13.80	13.86	13.86	7,162,763
17 Oct 2023	14.76	14.78	14.16	14.29	14.29	8,247,236
16 Oct 2023	14.95	15.00	14.53	14.66	14.66	8,301,713
13 Oct 2023	15.06	15.17	14.83	14.94	14.94	11,466,835
12 Oct 2023	15.20	15.34	15.03	15.17	15.17	10,710,381
11 Oct 2023	15.61	16.16	15.16	15.34	15.34	16,999,313
10 Oct 2023	15.32	15.73	15.07	15.46	15.46	12,244,895
09 Oct 2023	15.51	15.92	15.17	15.50	15.50	15,132,288
28 Sept 2023	14.98	15.51	14.80	15.50	15.50	18,691,140
27 Sept 2023	15.19	15.19	14.95	14.98	14.98	15,273,604
26 Sept 2023	14.98	16.33	14.90	15.48	15.48	25,827,737
25 Sept 2023	15.17	15.59	14.87	15.18	15.18	34,111,585
22 Sept 2023	13.37	14.82	13.02	14.82	14.82	18,625,992
21 Sept 2023	13.05	13.49	13.00	13.47	13.47	3,836,843
20 Sept 2023	13.19	13.41	13.12	13.14	13.14	1,906,123
19 Sept 2023	13.59	13.66	13.25	13.28	13.28	2,522,450
18 Sept 2023	13.47	13.86	13.47	13.63	13.63	3,217,839
15 Sept 2023	13.78	13.95	13.52	13.54	13.54	3,377,291
14 Sept 2023	13.80	14.07	13.67	13.78	13.78	3,395,982
13 Sept 2023	14.23	14.23	13.69	13.87	13.87	4,278,651
12 Sept 2023	14.36	14.37	14.05	14.21	14.21	3,625,082
11 Sept 2023	14.30	14.39	14.09	14.29	14.29	4,745,953
08 Sept 2023	13.92	14.32	13.88	14.27	14.27	5,179,156
07 Sept 2023	14.62	14.66	13.94	13.99	13.99	7,528,593
06 Sept 2023	14.21	14.55	14.00	14.47	14.47	9,799,773
05 Sept 2023	13.92	14.74	13.90	14.42	14.42	11,623,267
04 Sept 2023	13.83	13.90	13.59	13.87	13.87	3,359,479
01 Sept 2023	13.93	14.04	13.73	13.80	13.80	2,649,999
31 Aug 2023	13.97	14.03	13.82	13.92	13.92	3,412,574
30 Aug 2023	13.88	14.22	13.85	14.06	14.06	6,754,121
29 Aug 2023	13.06	14.10	13.02	13.99	13.99	7,744,446
28 Aug 2023	13.48	13.60	12.95	13.03	13.03	3,434,219
25 Aug 2023	13.38	13.38	12.90	12.93	12.93	3,875,968
24 Aug 2023	13.36	13.60	13.25	13.43	13.43	3,037,306
23 Aug 2023	13.59	13.71	13.35	13.38	13.38	2,496,106
22 Aug 2023	13.42	13.82	13.26	13.67	13.67	3,531,705
21 Aug 2023	13.55	13.74	13.40	13.43	13.43	3,325,189
18 Aug 2023	13.85	13.99	13.51	13.53	13.53	4,062,636
17 Aug 2023	13.65	13.99	13.38	13.94	13.94	4,710,339
16 Aug 2023	13.82	14.25	13.56	13.57	13.57	5,070,377
15 Aug 2023	14.03	14.37	13.73	13.81	13.81	5,335,685
14 Aug 2023	13.81	14.06	13.68	14.03	14.03	3,064,206
11 Aug 2023	13.81	14.06	13.77	13.84	13.84	3,948,133
10 Aug 2023	13.82	13.88	13.63	13.80	13.80	1,780,217
09 Aug 2023	14.00	14.00	13.70	13.76	13.76	2,852,915
08 Aug 2023	14.08	14.24	13.90	14.03	14.03	2,348,261
07 Aug 2023	14.09	14.19	13.95	14.08	14.08	2,479,510
04 Aug 2023	13.89	14.12	13.89	14.09	14.09	2,645,472
03 Aug 2023	13.98	14.03	13.76	13.89	13.89	3,223,256
02 Aug 2023	13.99	14.10	13.91	14.05	14.05	2,167,429
01 Aug 2023	14.03	14.09	13.90	14.00	14.00	3,461,504
31 July 2023	14.10	14.32	13.73	14.14	14.14	5,214,786
28 July 2023	14.40	14.55	14.04	14.08	14.08	5,852,247
27 July 2023	14.88	14.99	14.10	14.13	14.13	7,603,058
26 July 2023	14.79	14.79	14.40	14.66	14.66	4,285,342
25 July 2023	14.88	14.98	14.70	14.79	14.79	3,208,484
24 July 2023	14.50	15.12	14.45	14.79	14.79	3,184,628
21 July 2023	14.81	15.00	14.55	14.67	14.67	4,057,671
20 July 2023	15.22	15.22	14.78	14.85	14.85	4,090,184
19 July 2023	15.59	15.59	15.04	15.13	15.13	5,754,986
18 July 2023	15.21	15.63	15.09	15.58	15.58	6,678,039
17 July 2023	15.33	15.47	15.02	15.26	15.26	4,199,073
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,410.20+4.60(+0.06%)

AUD/USD0.6556-0.0024(-0.36%)

ASX 2007,199.00+4.10(+0.06%)

OIL71.07-0.16(-0.22%)

GOLD2,008.80-5.70(-0.28%)

Bitcoin AUD64,588.38-2,072.60(-3.11%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,410.20
+4.60(+0.06%)

AUD/USD
0.6556
-0.0024(-0.36%)

ASX 200
7,199.00
+4.10(+0.06%)

OIL
71.07
-0.16(-0.22%)

GOLD
2,008.80
-5.70(-0.28%)

Bitcoin AUD
64,588.38
-2,072.60(-3.11%)