Xi'an Typical Industries Co.,Ltd (SHA:600302)
China
· Delayed Price · Currency is CNY 9.54
-0.02 (-0.21%)
Apr 29, 2026, 3:00 PM CST
SHA:600302 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.50 | 9.68 | 9.25 | 9.54 | 9.54 | -0.21% | 7,973,800 |
| Apr 28, 2026 | 9.48 | 9.70 | 9.33 | 9.56 | 9.56 | -0.10% | 8,499,046 |
| Apr 27, 2026 | 9.97 | 10.20 | 9.57 | 9.57 | 9.57 | -9.97% | 14,325,340 |
| Apr 24, 2026 | 10.50 | 10.78 | 10.35 | 10.63 | 10.63 | - | 6,253,802 |
| Apr 23, 2026 | 10.57 | 10.76 | 10.39 | 10.63 | 10.63 | -0.93% | 9,456,920 |
| Apr 22, 2026 | 11.29 | 11.48 | 10.51 | 10.73 | 10.73 | -6.78% | 20,685,210 |
| Apr 21, 2026 | 11.25 | 11.60 | 11.13 | 11.51 | 11.51 | 1.68% | 8,403,733 |
| Apr 20, 2026 | 11.25 | 11.60 | 10.98 | 11.32 | 11.32 | 0.35% | 10,864,530 |
| Apr 17, 2026 | 11.71 | 11.81 | 11.20 | 11.28 | 11.28 | -4.08% | 10,322,400 |
| Apr 16, 2026 | 11.50 | 11.87 | 11.28 | 11.76 | 11.76 | 3.16% | 9,114,700 |
| Apr 15, 2026 | 11.82 | 11.82 | 11.37 | 11.40 | 11.40 | -3.55% | 10,802,400 |
| Apr 14, 2026 | 12.03 | 12.10 | 11.66 | 11.82 | 11.82 | -1.42% | 11,288,600 |
| Apr 13, 2026 | 12.13 | 12.25 | 11.87 | 11.99 | 11.99 | -2.68% | 12,725,900 |
| Apr 10, 2026 | 12.30 | 12.64 | 12.13 | 12.32 | 12.32 | -0.56% | 14,449,900 |
| Apr 9, 2026 | 12.14 | 12.71 | 11.95 | 12.39 | 12.39 | 1.56% | 18,769,300 |
| Apr 8, 2026 | 11.98 | 12.36 | 11.91 | 12.20 | 12.20 | 2.87% | 15,996,100 |
| Apr 7, 2026 | 12.12 | 12.18 | 11.71 | 11.86 | 11.86 | -3.34% | 16,721,400 |
| Apr 3, 2026 | 11.13 | 12.27 | 10.78 | 12.27 | 12.27 | 10.04% | 18,673,900 |
| Apr 2, 2026 | 11.07 | 11.20 | 10.92 | 11.15 | 11.15 | 0.63% | 7,032,300 |
| Apr 1, 2026 | 11.03 | 11.45 | 11.01 | 11.08 | 11.08 | 3.17% | 12,613,300 |
| Mar 31, 2026 | 11.17 | 11.17 | 10.68 | 10.74 | 10.74 | -2.54% | 8,983,431 |
| Mar 30, 2026 | 11.32 | 11.49 | 10.71 | 11.02 | 11.02 | -4.01% | 13,926,950 |
| Mar 27, 2026 | 11.32 | 11.60 | 11.29 | 11.48 | 11.48 | -0.26% | 7,806,000 |
| Mar 26, 2026 | 11.76 | 11.93 | 11.40 | 11.51 | 11.51 | -2.04% | 10,559,200 |
| Mar 25, 2026 | 11.50 | 11.75 | 11.28 | 11.75 | 11.75 | 3.07% | 13,352,800 |
| Mar 24, 2026 | 10.95 | 11.57 | 10.62 | 11.40 | 11.40 | 7.04% | 18,039,801 |
| Mar 23, 2026 | 11.50 | 11.64 | 10.65 | 10.65 | 10.65 | -9.97% | 16,174,750 |
| Mar 20, 2026 | 12.00 | 12.14 | 11.57 | 11.83 | 11.83 | -1.91% | 15,007,100 |
| Mar 19, 2026 | 11.90 | 12.20 | 11.42 | 12.06 | 12.06 | 1.26% | 19,838,800 |
| Mar 18, 2026 | 11.53 | 12.08 | 11.39 | 11.91 | 11.91 | 3.30% | 21,464,010 |
| Mar 17, 2026 | 11.32 | 11.70 | 11.15 | 11.53 | 11.53 | 2.13% | 23,654,700 |
| Mar 16, 2026 | 10.65 | 11.29 | 10.65 | 11.29 | 11.29 | 10.04% | 12,308,400 |
| Mar 13, 2026 | 10.20 | 10.45 | 10.15 | 10.26 | 10.26 | -0.68% | 9,520,202 |
| Mar 12, 2026 | 10.69 | 10.85 | 10.26 | 10.33 | 10.33 | -4.17% | 18,285,730 |
| Mar 11, 2026 | 11.97 | 12.02 | 10.78 | 10.78 | 10.78 | -10.02% | 29,615,400 |
| Mar 10, 2026 | 11.60 | 12.20 | 11.60 | 11.98 | 11.98 | 3.72% | 9,349,033 |
| Mar 9, 2026 | 11.78 | 11.78 | 11.15 | 11.55 | 11.55 | -3.99% | 12,085,100 |
| Mar 6, 2026 | 12.30 | 12.30 | 11.98 | 12.03 | 12.03 | -2.20% | 7,140,501 |
| Mar 5, 2026 | 12.19 | 12.42 | 12.04 | 12.30 | 12.30 | 2.84% | 9,133,900 |
| Mar 4, 2026 | 12.00 | 12.20 | 11.64 | 11.96 | 11.96 | -1.48% | 7,864,702 |
| Mar 3, 2026 | 12.23 | 12.95 | 12.14 | 12.14 | 12.14 | -0.74% | 12,954,860 |
| Mar 2, 2026 | 12.85 | 13.00 | 12.10 | 12.23 | 12.23 | -7.91% | 16,801,120 |
| Feb 27, 2026 | 13.35 | 13.58 | 13.26 | 13.28 | 13.28 | -1.19% | 7,894,084 |
| Feb 26, 2026 | 13.40 | 13.56 | 13.26 | 13.44 | 13.44 | - | 8,749,102 |
| Feb 25, 2026 | 12.90 | 13.50 | 12.76 | 13.44 | 13.44 | 4.19% | 12,672,730 |
| Feb 24, 2026 | 12.55 | 13.08 | 12.43 | 12.90 | 12.90 | 4.20% | 11,379,600 |
| Feb 13, 2026 | 12.40 | 12.66 | 12.31 | 12.38 | 12.38 | -0.80% | 7,065,401 |
| Feb 12, 2026 | 12.71 | 12.77 | 12.41 | 12.48 | 12.48 | -1.34% | 8,944,100 |
| Feb 11, 2026 | 13.20 | 13.20 | 12.63 | 12.65 | 12.65 | -3.29% | 12,755,517 |
| Feb 10, 2026 | 13.46 | 13.59 | 13.05 | 13.08 | 13.08 | -2.97% | 12,708,510 |
| Feb 9, 2026 | 13.59 | 13.79 | 13.45 | 13.48 | 13.48 | -0.81% | 12,030,700 |
| Feb 6, 2026 | 13.80 | 13.99 | 13.50 | 13.59 | 13.59 | -1.38% | 17,951,410 |
| Feb 5, 2026 | 12.96 | 14.00 | 12.96 | 13.78 | 13.78 | 5.27% | 17,890,734 |
| Feb 4, 2026 | 12.84 | 13.38 | 12.79 | 13.09 | 13.09 | 1.95% | 10,661,910 |
| Feb 3, 2026 | 12.50 | 12.88 | 12.45 | 12.84 | 12.84 | 3.55% | 10,147,302 |
| Feb 2, 2026 | 13.03 | 13.39 | 12.40 | 12.40 | 12.40 | -8.82% | 15,233,601 |
| Jan 30, 2026 | 13.20 | 13.85 | 13.05 | 13.60 | 13.60 | 2.26% | 16,482,540 |
| Jan 29, 2026 | 13.00 | 13.60 | 12.40 | 13.30 | 13.30 | 0.68% | 15,174,470 |
| Jan 28, 2026 | 13.28 | 13.69 | 13.10 | 13.21 | 13.21 | -1.64% | 13,543,872 |
| Jan 27, 2026 | 13.90 | 14.27 | 13.10 | 13.43 | 13.43 | -4.34% | 18,179,600 |
| Jan 26, 2026 | 13.60 | 14.65 | 13.46 | 14.04 | 14.04 | -0.85% | 25,915,000 |
| Jan 23, 2026 | 13.06 | 14.39 | 12.90 | 14.16 | 14.16 | 7.60% | 27,856,480 |
| Jan 22, 2026 | 12.35 | 13.77 | 12.20 | 13.16 | 13.16 | 5.03% | 24,468,900 |
| Jan 21, 2026 | 12.15 | 12.70 | 12.15 | 12.53 | 12.53 | 2.87% | 19,032,250 |
| Jan 20, 2026 | 12.80 | 12.91 | 12.15 | 12.18 | 12.18 | -8.49% | 28,304,010 |
| Jan 19, 2026 | 12.04 | 13.31 | 11.74 | 13.31 | 13.31 | 10.00% | 33,552,873 |
| Jan 16, 2026 | 11.99 | 12.69 | 11.87 | 12.10 | 12.10 | 2.89% | 36,719,833 |
| Jan 15, 2026 | 10.55 | 11.76 | 10.49 | 11.76 | 11.76 | 10.01% | 22,689,470 |
| Jan 14, 2026 | 10.50 | 10.88 | 10.41 | 10.69 | 10.69 | 1.81% | 14,096,700 |
| Jan 13, 2026 | 10.66 | 10.78 | 10.33 | 10.50 | 10.50 | -2.42% | 14,945,300 |
| Jan 12, 2026 | 11.05 | 11.11 | 10.70 | 10.76 | 10.76 | -4.01% | 18,914,323 |
| Jan 9, 2026 | 10.97 | 11.30 | 10.73 | 11.21 | 11.21 | 2.19% | 17,703,601 |
| Jan 8, 2026 | 10.65 | 11.16 | 10.65 | 10.97 | 10.97 | 3.00% | 16,807,700 |
| Jan 7, 2026 | 10.33 | 10.88 | 10.23 | 10.65 | 10.65 | 2.60% | 18,139,490 |
| Jan 6, 2026 | 10.20 | 10.57 | 10.15 | 10.38 | 10.38 | 1.76% | 10,801,000 |
| Jan 5, 2026 | 10.49 | 10.50 | 10.05 | 10.20 | 10.20 | -2.76% | 11,199,380 |
| Dec 31, 2025 | 10.40 | 10.60 | 10.25 | 10.49 | 10.49 | 0.67% | 9,277,601 |
| Dec 30, 2025 | 10.54 | 10.57 | 10.25 | 10.42 | 10.42 | -2.16% | 12,805,092 |
| Dec 29, 2025 | 10.28 | 10.88 | 10.18 | 10.65 | 10.65 | 2.60% | 17,812,990 |
| Dec 26, 2025 | 10.13 | 10.62 | 10.13 | 10.38 | 10.38 | 1.57% | 12,406,890 |
| Dec 25, 2025 | 9.96 | 10.24 | 9.88 | 10.22 | 10.22 | 2.20% | 9,411,801 |
| Dec 24, 2025 | 9.94 | 10.15 | 9.75 | 10.00 | 10.00 | 1.73% | 9,861,150 |
| Dec 23, 2025 | 9.70 | 10.22 | 9.66 | 9.83 | 9.83 | 1.34% | 11,518,580 |
| Dec 22, 2025 | 9.90 | 9.98 | 9.66 | 9.70 | 9.70 | -2.90% | 9,621,900 |
| Dec 19, 2025 | 9.63 | 10.05 | 9.55 | 9.99 | 9.99 | 3.74% | 12,081,500 |
| Dec 18, 2025 | 9.33 | 10.30 | 9.26 | 9.63 | 9.63 | 2.45% | 17,901,160 |
| Dec 17, 2025 | 9.64 | 9.78 | 9.26 | 9.40 | 9.40 | -2.89% | 14,533,900 |
| Dec 16, 2025 | 10.00 | 10.23 | 9.63 | 9.68 | 9.68 | -2.52% | 16,694,650 |
| Dec 15, 2025 | 10.90 | 10.90 | 9.86 | 9.93 | 9.93 | -8.98% | 27,125,550 |
| Dec 12, 2025 | 10.70 | 11.24 | 10.62 | 10.91 | 10.91 | 1.30% | 25,715,220 |
| Dec 11, 2025 | 10.82 | 10.94 | 10.51 | 10.77 | 10.77 | -0.28% | 16,977,600 |
| Dec 10, 2025 | 10.60 | 11.08 | 10.60 | 10.80 | 10.80 | - | 20,291,450 |
| Dec 9, 2025 | 10.73 | 10.87 | 10.50 | 10.80 | 10.80 | 0.19% | 18,079,910 |
| Dec 8, 2025 | 10.50 | 10.89 | 10.50 | 10.78 | 10.78 | 1.79% | 25,877,960 |
| Dec 5, 2025 | 9.60 | 10.59 | 9.56 | 10.59 | 10.59 | 9.97% | 16,646,800 |
| Dec 4, 2025 | 9.86 | 9.92 | 9.51 | 9.63 | 9.63 | -2.43% | 10,578,000 |
| Dec 3, 2025 | 10.06 | 10.14 | 9.83 | 9.87 | 9.87 | -1.30% | 10,988,200 |
| Dec 2, 2025 | 10.26 | 10.35 | 9.97 | 10.00 | 10.00 | -3.01% | 13,616,000 |
| Dec 1, 2025 | 10.42 | 10.61 | 10.27 | 10.31 | 10.31 | -2.18% | 19,740,300 |
| Nov 28, 2025 | 10.31 | 10.88 | 10.12 | 10.54 | 10.54 | 3.64% | 28,205,900 |