Xinya Electronic Co., Ltd. (605277.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 13.97 | 14.60 | 13.70 | 14.57 | 14.57 | 9,310,463 |
| 23 Apr 2024 | 13.88 | 14.08 | 13.79 | 13.86 | 13.86 | 5,648,450 |
| 22 Apr 2024 | 13.70 | 13.98 | 13.26 | 13.80 | 13.80 | 5,766,630 |
| 19 Apr 2024 | 14.08 | 14.17 | 13.64 | 13.95 | 13.95 | 7,803,637 |
| 18 Apr 2024 | 14.11 | 14.44 | 13.81 | 14.18 | 14.18 | 10,309,909 |
| 17 Apr 2024 | 13.10 | 13.97 | 13.10 | 13.91 | 13.91 | 11,259,172 |
| 16 Apr 2024 | 13.60 | 13.79 | 12.60 | 12.84 | 12.84 | 12,637,500 |
| 15 Apr 2024 | 14.60 | 14.68 | 13.70 | 13.97 | 13.97 | 12,068,952 |
| 12 Apr 2024 | 14.48 | 15.01 | 14.46 | 14.77 | 14.77 | 11,685,067 |
| 11 Apr 2024 | 14.46 | 14.78 | 14.34 | 14.58 | 14.58 | 7,686,826 |
| 10 Apr 2024 | 15.05 | 15.05 | 14.24 | 14.44 | 14.44 | 10,000,293 |
| 09 Apr 2024 | 14.80 | 15.11 | 14.78 | 15.04 | 15.04 | 9,812,129 |
| 08 Apr 2024 | 15.00 | 15.30 | 14.90 | 14.90 | 14.90 | 11,201,012 |
| 03 Apr 2024 | 16.15 | 16.19 | 14.96 | 15.17 | 15.17 | 17,901,654 |
| 02 Apr 2024 | 16.43 | 16.57 | 15.81 | 16.03 | 16.03 | 23,350,773 |
| 01 Apr 2024 | 17.18 | 17.57 | 16.61 | 16.95 | 16.95 | 26,345,710 |
| 29 Mar 2024 | 16.86 | 17.82 | 16.54 | 17.56 | 17.56 | 30,241,912 |
| 28 Mar 2024 | 16.00 | 16.94 | 15.81 | 16.94 | 16.94 | 27,059,294 |
| 27 Mar 2024 | 16.80 | 17.00 | 15.40 | 15.40 | 15.40 | 30,720,379 |
| 26 Mar 2024 | 16.85 | 18.40 | 16.85 | 17.11 | 17.11 | 53,203,225 |
| 25 Mar 2024 | 19.90 | 20.00 | 18.72 | 18.72 | 18.72 | 26,540,532 |
| 22 Mar 2024 | 19.00 | 20.93 | 19.00 | 20.80 | 20.80 | 33,847,963 |
| 21 Mar 2024 | 18.44 | 19.03 | 18.20 | 19.03 | 19.03 | 59,724,996 |
| 20 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5,532,135 |
| 19 Mar 2024 | 14.28 | 15.73 | 14.22 | 15.73 | 15.73 | 21,474,632 |
| 18 Mar 2024 | 14.80 | 14.80 | 14.01 | 14.30 | 14.30 | 19,654,668 |
| 15 Mar 2024 | 13.06 | 14.45 | 13.06 | 14.45 | 14.45 | 13,674,091 |
| 14 Mar 2024 | 13.22 | 13.36 | 12.98 | 13.14 | 13.14 | 3,983,464 |
| 13 Mar 2024 | 13.38 | 13.46 | 13.23 | 13.34 | 13.34 | 4,740,163 |
| 12 Mar 2024 | 13.25 | 13.42 | 13.14 | 13.31 | 13.31 | 4,693,761 |
| 11 Mar 2024 | 12.80 | 13.30 | 12.76 | 13.28 | 13.28 | 4,871,435 |
| 08 Mar 2024 | 12.96 | 13.31 | 12.87 | 13.24 | 13.24 | 5,369,268 |
| 07 Mar 2024 | 13.20 | 13.44 | 12.91 | 12.99 | 12.99 | 7,052,822 |
| 06 Mar 2024 | 13.35 | 13.53 | 13.15 | 13.31 | 13.31 | 9,251,873 |
| 05 Mar 2024 | 13.49 | 13.95 | 13.26 | 13.74 | 13.74 | 14,498,180 |
| 04 Mar 2024 | 14.00 | 14.80 | 13.25 | 13.51 | 13.51 | 21,891,197 |
| 01 Mar 2024 | 12.60 | 13.66 | 12.51 | 13.66 | 13.66 | 10,187,611 |
| 29 Feb 2024 | 11.80 | 12.42 | 11.80 | 12.42 | 12.42 | 4,643,678 |
| 28 Feb 2024 | 13.00 | 13.26 | 12.00 | 12.05 | 12.05 | 7,342,813 |
| 27 Feb 2024 | 12.51 | 13.16 | 12.41 | 13.09 | 13.09 | 5,482,930 |
| 26 Feb 2024 | 12.40 | 12.85 | 12.32 | 12.60 | 12.60 | 5,733,995 |
| 23 Feb 2024 | 12.15 | 12.51 | 12.09 | 12.38 | 12.38 | 5,406,712 |
| 22 Feb 2024 | 11.94 | 12.18 | 11.93 | 12.11 | 12.11 | 3,808,078 |
| 21 Feb 2024 | 11.90 | 12.27 | 11.80 | 12.02 | 12.02 | 6,910,500 |
| 20 Feb 2024 | 11.60 | 12.39 | 11.47 | 12.16 | 12.16 | 6,597,637 |
| 19 Feb 2024 | 11.43 | 11.84 | 11.35 | 11.75 | 11.75 | 5,128,431 |
| 08 Feb 2024 | 10.58 | 11.52 | 10.37 | 11.30 | 11.30 | 5,956,160 |
| 07 Feb 2024 | 10.81 | 11.18 | 10.29 | 10.48 | 10.48 | 6,069,797 |
| 06 Feb 2024 | 10.65 | 11.17 | 9.79 | 10.88 | 10.88 | 6,670,790 |
| 05 Feb 2024 | 11.19 | 11.19 | 10.15 | 10.61 | 10.61 | 5,640,358 |
| 02 Feb 2024 | 11.55 | 11.87 | 10.72 | 11.20 | 11.20 | 5,073,334 |
| 01 Feb 2024 | 11.62 | 11.97 | 11.30 | 11.54 | 11.54 | 4,839,487 |
| 31 Jan 2024 | 12.56 | 12.84 | 11.46 | 11.76 | 11.76 | 10,279,715 |
| 30 Jan 2024 | 13.19 | 13.34 | 12.60 | 12.72 | 12.72 | 4,770,896 |
| 29 Jan 2024 | 14.01 | 14.12 | 13.14 | 13.21 | 13.21 | 11,309,065 |
| 26 Jan 2024 | 14.40 | 15.26 | 14.04 | 14.15 | 14.15 | 18,258,812 |
| 25 Jan 2024 | 13.04 | 14.38 | 12.82 | 14.38 | 14.38 | 7,948,177 |
| 24 Jan 2024 | 13.00 | 13.23 | 12.54 | 13.07 | 13.07 | 6,181,453 |
| 23 Jan 2024 | 12.54 | 13.86 | 12.25 | 13.13 | 13.13 | 6,963,288 |
| 22 Jan 2024 | 13.35 | 13.43 | 12.45 | 12.60 | 12.60 | 3,951,459 |
| 19 Jan 2024 | 13.59 | 13.70 | 13.40 | 13.41 | 13.41 | 2,264,092 |
| 18 Jan 2024 | 13.61 | 13.76 | 13.20 | 13.65 | 13.65 | 3,561,808 |
| 17 Jan 2024 | 14.06 | 14.06 | 13.69 | 13.69 | 13.69 | 1,977,207 |
| 16 Jan 2024 | 14.05 | 14.19 | 13.83 | 14.06 | 14.06 | 2,464,800 |
| 15 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 12 Jan 2024 | 14.36 | 14.49 | 14.13 | 14.17 | 14.17 | 2,136,618 |
| 11 Jan 2024 | 13.88 | 14.47 | 13.85 | 14.46 | 14.46 | 3,648,351 |
| 10 Jan 2024 | 14.07 | 14.19 | 13.71 | 13.90 | 13.90 | 2,752,247 |
| 09 Jan 2024 | 13.93 | 14.27 | 13.91 | 14.06 | 14.06 | 2,762,667 |
| 08 Jan 2024 | 14.25 | 14.35 | 13.90 | 13.90 | 13.90 | 2,820,582 |
| 05 Jan 2024 | 14.54 | 14.82 | 14.21 | 14.34 | 14.34 | 3,751,445 |
| 04 Jan 2024 | 14.68 | 14.76 | 14.55 | 14.60 | 14.60 | 2,491,997 |
| 03 Jan 2024 | 14.72 | 14.84 | 14.53 | 14.78 | 14.78 | 3,525,213 |
| 02 Jan 2024 | 14.94 | 15.07 | 14.80 | 14.88 | 14.88 | 3,685,122 |
| 29 Dec 2023 | 14.53 | 14.98 | 14.43 | 14.94 | 14.94 | 4,581,010 |
| 28 Dec 2023 | 14.18 | 14.60 | 14.07 | 14.52 | 14.52 | 3,330,602 |
| 27 Dec 2023 | 13.90 | 14.21 | 13.90 | 14.20 | 14.20 | 3,041,713 |
| 26 Dec 2023 | 14.32 | 14.34 | 13.84 | 13.92 | 13.92 | 3,147,908 |
| 25 Dec 2023 | 14.28 | 14.48 | 14.16 | 14.23 | 14.23 | 3,068,954 |
| 22 Dec 2023 | 14.67 | 14.80 | 14.30 | 14.33 | 14.33 | 3,512,285 |
| 21 Dec 2023 | 14.52 | 14.73 | 14.22 | 14.62 | 14.62 | 3,254,327 |
| 20 Dec 2023 | 14.70 | 14.95 | 14.58 | 14.62 | 14.62 | 3,375,705 |
| 19 Dec 2023 | 14.59 | 14.78 | 14.48 | 14.73 | 14.73 | 2,954,591 |
| 18 Dec 2023 | 14.65 | 14.81 | 14.56 | 14.61 | 14.61 | 3,575,430 |
| 15 Dec 2023 | 15.22 | 15.28 | 14.76 | 14.81 | 14.81 | 5,156,427 |
| 14 Dec 2023 | 15.31 | 15.49 | 15.16 | 15.18 | 15.18 | 4,037,824 |
| 13 Dec 2023 | 15.54 | 15.64 | 15.29 | 15.30 | 15.30 | 4,589,421 |
| 12 Dec 2023 | 15.72 | 15.80 | 15.49 | 15.65 | 15.65 | 6,465,052 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.