Skip to main content
Chengdu Xuguang Electronics Co., Ltd. (SHA:600353)
China flag China · Delayed Price · Currency is CNY
17.70
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST

SHA:600353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6018.1017.4017.72-0.11%11,909,543
Apr 28, 202617.8818.1117.5617.7017.70-1.45%30,347,340
Apr 27, 202616.8318.4816.8017.9617.966.71%55,538,910
Apr 24, 202617.2017.3616.6516.8316.83-1.58%32,210,860
Apr 23, 202616.4417.3816.3417.1017.104.08%56,067,480
Apr 22, 202616.2016.5415.9516.4316.431.36%24,867,790
Apr 21, 202616.3616.4515.9716.2116.21-2.11%23,471,000
Apr 20, 202615.8616.6415.5816.5616.566.15%42,228,270
Apr 17, 202615.3515.7015.2915.6015.601.17%20,183,410
Apr 16, 202615.1915.7915.0815.4215.421.72%25,557,210
Apr 15, 202615.6015.7015.1115.1615.16-3.01%24,777,570
Apr 14, 202615.7315.7815.1015.6315.63-0.06%43,750,760
Apr 13, 202614.8615.7714.8315.6415.644.13%31,090,846
Apr 10, 202614.9415.4914.8515.0215.021.28%28,530,550
Apr 9, 202614.5315.0214.4714.8314.830.82%23,643,600
Apr 8, 202614.1514.7314.1514.7114.715.90%25,020,130
Apr 7, 202613.9714.1513.8113.8913.890.14%11,925,700
Apr 3, 202614.0314.1013.8013.8713.87-0.79%11,524,900
Apr 2, 202614.2314.4613.8313.9813.98-2.44%16,580,040
Apr 1, 202614.4414.5014.1914.3314.331.06%16,782,340
Mar 31, 202614.4114.6714.1514.1814.18-1.53%18,104,360
Mar 30, 202613.8014.4613.6714.4014.403.00%20,839,700
Mar 27, 202613.7514.1313.6013.9813.980.29%15,201,244
Mar 26, 202614.2314.3613.8713.9413.94-2.18%15,336,430
Mar 25, 202614.3614.5914.1914.2514.250.42%19,515,518
Mar 24, 202614.0114.2113.7114.1914.192.98%18,253,914
Mar 23, 202614.4014.5113.6213.7813.78-6.64%26,019,857
Mar 20, 202615.5115.5114.7514.7614.76-4.09%23,311,810
Mar 19, 202615.5015.6815.3315.3915.39-2.53%16,403,850
Mar 18, 202615.6815.8015.4715.7915.792.00%16,130,868
Mar 17, 202616.0916.1815.4515.4815.48-3.43%22,435,710
Mar 16, 202616.0116.3015.7416.0316.030.19%22,819,850
Mar 13, 202616.3816.4915.9516.0016.00-2.32%22,437,500
Mar 12, 202617.4617.4916.1816.3816.38-6.67%45,527,670
Mar 11, 202617.7718.2917.5017.5517.55-1.68%20,728,430
Mar 10, 202617.3917.8717.2617.8517.853.78%23,579,720
Mar 9, 202617.0517.3416.5517.2017.20-1.21%28,715,730
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