Skip to main content
Chengdu Xuguang Electronics Co., Ltd. (SHA:600353)
China flag China · Delayed Price · Currency is CNY
17.20
-0.21 (-1.21%)
Mar 9, 2026, 3:00 PM CST

SHA:600353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0517.3416.5517.20--1.21%27,613,134
Mar 6, 202617.7218.0917.2617.4117.41-2.74%32,319,180
Mar 5, 202618.1518.2517.6517.9017.901.07%27,684,240
Mar 4, 202617.9918.3517.6317.7117.71-0.28%29,156,260
Mar 3, 202619.5519.6617.7017.7617.76-8.41%46,206,580
Mar 2, 202618.9619.9618.9119.3919.390.73%33,635,560
Feb 27, 202619.1419.3118.9519.2519.25-0.72%18,795,160
Feb 26, 202619.1119.7318.8619.3919.391.47%29,710,050
Feb 25, 202619.0819.2418.7519.1119.110.26%27,590,570
Feb 24, 202619.2019.6419.0119.0619.060.11%30,135,350
Feb 13, 202619.0719.5718.9019.0419.04-1.45%26,226,940
Feb 12, 202618.8519.4518.7019.3219.321.79%28,914,500
Feb 11, 202619.0819.5618.8018.9818.98-0.89%25,539,550
Feb 10, 202619.3019.3218.8719.1519.15-1.03%26,671,710
Feb 9, 202618.5019.5518.0719.3519.356.20%57,697,580
Feb 6, 202617.5318.9517.4318.2218.222.94%66,027,153
Feb 5, 202617.8618.2717.1317.7017.70-2.05%31,189,580
Feb 4, 202618.4018.5417.5818.0718.07-1.53%40,011,900
Feb 3, 202617.4218.4817.2118.3518.356.62%62,015,940
Feb 2, 202617.2717.9517.1017.2117.21-0.75%22,982,400
Jan 30, 202617.1817.4416.5417.3417.34-0.17%28,870,070
Jan 29, 202618.0018.2517.3617.3717.37-4.03%40,411,940
Jan 28, 202617.8718.1817.5918.1018.102.20%46,781,208
Jan 27, 202617.9017.9117.0117.7117.71-1.01%33,825,860
Jan 26, 202617.4218.4917.2517.8917.892.70%61,855,440
Jan 23, 202617.2117.4517.0517.4217.421.34%25,581,660
Jan 22, 202617.1317.2716.9517.1917.191.06%20,073,830
Jan 21, 202616.9717.3016.9017.0117.01-0.53%22,045,040
Jan 20, 202617.7517.8816.9217.1017.10-3.66%29,418,390
Jan 19, 202617.9018.0917.7117.7517.75-0.89%28,790,273
Jan 16, 202617.9518.2417.7217.9117.91-25,251,400
Jan 15, 202618.0618.0617.4517.9117.91-1.54%30,061,220
Jan 14, 202617.2818.8717.2618.1918.194.18%65,323,500
Jan 13, 202618.3518.3517.3717.4617.46-5.31%47,858,658
Jan 12, 202618.7118.8818.0318.4418.44-0.97%65,489,180
Jan 9, 202617.7218.6217.3018.6218.625.08%74,599,360
Jan 8, 202617.3118.1417.1817.7217.722.55%51,893,060
Jan 7, 202616.9417.4816.9417.2817.281.71%40,831,310
Jan 6, 202616.6817.0616.5516.9916.991.37%30,959,020
Jan 5, 202616.2416.9716.2416.7616.763.97%41,058,760
Dec 31, 202516.0716.4715.7516.1216.120.69%26,961,170
Dec 30, 202516.1916.2915.9616.0116.01-1.23%19,471,620
Dec 29, 202516.5016.5016.1316.2116.21-1.28%16,921,540
Dec 26, 202516.5016.6916.2716.4216.42-0.79%22,474,600
Dec 25, 202516.7216.7916.3616.5516.55-1.19%25,440,200
Dec 24, 202515.5616.9415.4616.7516.756.89%46,685,530
Dec 23, 202515.8015.9215.5715.6715.67-1.88%22,662,830
Dec 22, 202515.6716.0415.6015.9715.970.38%26,887,070
Dec 19, 202516.6817.0515.7515.9115.910.06%48,575,600
Dec 18, 202515.9016.3715.7815.9015.90-0.75%19,678,600
Dec 17, 202515.7516.0815.4616.0216.021.65%32,168,260
Dec 16, 202516.8916.9415.5615.7615.76-7.02%48,228,440
Dec 15, 202517.3017.6516.8916.9516.95-1.63%53,375,830
Dec 12, 202516.4817.3616.2117.2317.233.17%71,953,890
Dec 11, 202515.7717.2815.7316.7016.705.56%62,666,670
Dec 10, 202515.5515.8515.4515.8215.821.22%16,448,089
Dec 9, 202515.4815.8315.4815.6315.630.51%18,200,456
Dec 8, 202515.3515.7015.1615.5515.551.24%23,831,350
Dec 5, 202514.5015.3814.3515.3615.366.15%30,355,055
Dec 4, 202514.5014.6514.3914.4714.47-0.07%10,496,938
Dec 3, 202514.8314.8614.4514.4814.48-2.10%11,642,610
Dec 2, 202514.8814.9014.6414.7914.79-0.60%11,339,330
Dec 1, 202514.8615.1614.7514.8814.881.50%20,385,280
Nov 28, 202514.5814.6614.3914.6614.661.17%10,382,930
Nov 27, 202514.4714.7014.4014.4914.49-12,628,800
Nov 26, 202514.5214.7414.4514.4914.49-1.09%10,764,490
Nov 25, 202514.4614.9414.4614.6514.651.31%15,842,800
Nov 24, 202513.9114.5513.9114.4614.464.33%20,809,790
Nov 21, 202514.2014.4013.8513.8613.86-4.41%20,532,150
Nov 20, 202514.8815.0014.4514.5014.50-2.03%19,665,000
Nov 19, 202515.0315.1714.7614.8014.80-1.53%15,360,540
Nov 18, 202515.0215.2914.9415.0315.03-0.92%15,500,780
Nov 17, 202515.1415.3814.9615.1715.170.20%17,694,860
Nov 14, 202515.4515.4515.1315.1415.14-2.89%17,589,100
Nov 13, 202515.4215.8815.2715.5915.592.63%24,826,620
Nov 12, 202515.4515.4614.9715.1915.19-1.81%19,266,150
Nov 11, 202515.7615.7915.4015.4715.47-1.40%21,095,460
Nov 10, 202515.9616.1315.5515.6915.69-1.44%23,116,050
Nov 7, 202516.2516.2515.9215.9215.92-2.81%17,546,040
Nov 6, 202516.2016.5016.2016.3816.381.05%13,974,560
Nov 5, 202515.8516.3015.7516.2116.210.06%15,737,360
Nov 4, 202516.6616.8115.9516.2016.20-3.80%27,046,810
Nov 3, 202516.9417.1016.5816.8416.84-0.59%21,374,210
Oct 31, 202516.8816.9916.6916.9416.940.18%22,106,200
Oct 30, 202517.2917.9516.9016.9116.91-2.59%34,263,690
Oct 29, 202517.1217.4216.8717.3617.360.58%36,453,110
Oct 28, 202516.8417.6416.5917.2617.263.04%57,086,600
Oct 27, 202516.3516.8416.2916.7516.753.46%44,244,740
Oct 24, 202515.8516.2315.7416.1916.192.34%34,685,330
Oct 23, 202516.4716.4815.4415.8215.82-4.41%43,273,670
Oct 22, 202516.8216.9916.5116.5516.55-1.55%37,570,920
Oct 21, 202516.6816.8916.5016.8116.810.06%29,608,900
Oct 20, 202516.9817.2116.6616.8016.800.72%25,888,520
Oct 17, 202517.9617.9716.6016.6816.68-7.23%47,359,320
Oct 16, 202518.6618.8017.8017.9817.98-4.51%45,528,230
Oct 15, 202518.8919.1618.3018.8318.83-1.72%52,788,530
Oct 14, 202521.2521.3919.0019.1619.16-8.19%102,013,900
Oct 13, 202518.0520.8718.0520.8720.8710.02%95,744,630
Oct 10, 202518.7319.3918.5918.9718.972.93%94,347,160
Oct 9, 202517.5018.4317.4618.4318.4310.03%75,774,590