Skip to main content
Xiangtan Electric Manufacturing Co. Ltd. (SHA:600416)
China flag China · Delayed Price · Currency is CNY
14.36
-0.30 (-2.05%)
Mar 9, 2026, 3:00 PM CST

SHA:600416 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4214.4414.1414.36--2.05%23,435,035
Mar 6, 202614.3514.8714.3114.6614.661.52%24,315,430
Mar 5, 202614.3014.5614.2814.4414.442.34%23,470,960
Mar 4, 202613.8014.3213.7514.1114.111.22%26,947,661
Mar 3, 202614.6014.7013.9213.9413.94-4.72%39,877,740
Mar 2, 202614.8815.0214.5514.6314.63-1.75%41,857,170
Feb 27, 202614.8015.0614.7414.8914.89-0.33%31,066,736
Feb 26, 202614.7515.1814.5414.9414.940.67%48,501,623
Feb 25, 202615.5515.5614.8014.8414.840.20%70,964,100
Feb 24, 202614.3115.1014.2614.8114.813.93%34,963,100
Feb 13, 202614.3214.4814.2114.2514.25-1.04%18,577,920
Feb 12, 202614.3014.5314.1814.4014.400.91%18,818,080
Feb 11, 202614.4014.5014.2414.2714.27-0.90%16,581,940
Feb 10, 202614.5014.6114.4014.4014.40-1.03%18,972,450
Feb 9, 202614.4414.8414.4414.5514.552.75%29,708,680
Feb 6, 202614.1414.3914.0714.1614.16-1.05%18,762,600
Feb 5, 202614.4814.5914.2414.3114.31-1.51%17,689,560
Feb 4, 202614.4614.6414.3814.5314.53-18,349,091
Feb 3, 202614.2414.5514.1614.5314.533.34%25,823,458
Feb 2, 202614.2914.4614.0614.0614.06-1.68%22,373,990
Jan 30, 202614.7014.8514.0714.3014.30-3.18%31,025,970
Jan 29, 202615.1215.3014.7414.7714.77-2.38%30,289,383
Jan 28, 202615.6315.7515.1015.1315.13-3.32%33,900,560
Jan 27, 202615.4915.7415.0015.6515.650.97%38,964,110
Jan 26, 202616.2416.2915.4515.5015.50-4.14%36,475,870
Jan 23, 202616.1916.3616.0216.1716.17-0.12%31,592,717
Jan 22, 202615.9216.3015.9216.1916.191.63%28,456,310
Jan 21, 202615.9716.3215.8815.9315.93-1.24%29,475,270
Jan 20, 202616.5816.7515.9516.1316.13-2.66%42,242,350
Jan 19, 202615.7116.8815.5516.5716.575.27%65,074,289
Jan 16, 202616.0916.1315.7015.7415.74-0.57%31,474,766
Jan 15, 202616.0916.1015.6215.8315.83-1.92%37,693,740
Jan 14, 202616.5716.8215.9016.1416.14-2.77%68,660,970
Jan 13, 202617.3017.3116.5816.6016.60-4.71%70,582,100
Jan 12, 202616.9017.5916.7717.4217.422.89%81,568,050
Jan 9, 202617.1317.6916.8616.9316.930.30%94,292,225
Jan 8, 202616.1817.5016.1416.8816.882.55%84,861,760
Jan 7, 202615.9516.4815.7216.4616.462.75%78,262,260
Jan 6, 202615.8816.2915.7416.0216.02-0.56%75,681,790
Jan 5, 202616.0516.3115.5616.1116.112.09%101,796,600
Dec 31, 202514.6916.1514.5315.7815.787.49%102,442,400
Dec 30, 202514.5314.9314.4614.6814.681.03%44,145,880
Dec 29, 202514.4414.7214.3314.5314.532.11%50,742,940
Dec 26, 202514.4014.6514.0914.2314.23-1.11%41,377,480
Dec 25, 202513.6014.4713.5414.3914.396.28%42,701,860
Dec 24, 202513.3013.6313.2713.5413.541.42%17,888,700
Dec 23, 202513.6113.6713.2813.3513.35-2.20%22,458,430
Dec 22, 202513.6913.8313.5513.6513.650.07%17,711,160
Dec 19, 202513.4213.7813.4213.6413.641.41%20,887,027
Dec 18, 202513.2613.7313.2313.4513.450.45%24,113,900
Dec 17, 202513.3213.4913.1413.3913.390.30%17,270,400
Dec 16, 202513.9713.9913.3213.3513.35-4.57%24,867,200
Dec 15, 202514.2914.4413.9713.9913.99-2.78%35,082,570
Dec 12, 202514.5714.7514.2214.3914.391.41%44,980,380
Dec 11, 202513.8614.3913.7414.1914.192.83%47,885,125
Dec 10, 202513.7714.1913.6013.8013.80-0.22%26,739,060
Dec 9, 202513.4313.9613.3313.8313.832.44%32,639,640
Dec 8, 202513.4113.5813.4113.5013.500.82%14,921,700
Dec 5, 202513.2613.4613.0813.3913.391.13%14,906,240
Dec 4, 202513.2513.3513.1913.2413.24-0.38%10,700,360
Dec 3, 202513.5913.6513.2113.2913.29-2.35%18,858,220
Dec 2, 202513.7213.7513.5713.6113.61-1.31%10,244,500
Dec 1, 202513.5013.9913.5013.7913.792.30%21,131,770
Nov 28, 202513.4713.5213.3013.4813.481.05%12,525,520
Nov 27, 202513.3913.5413.3413.3413.34-0.67%13,338,890
Nov 26, 202513.8613.8913.4013.4313.43-3.03%22,302,980
Nov 25, 202514.0014.0013.8513.8513.85-1.35%19,152,170
Nov 24, 202513.6814.1213.5314.0414.042.63%23,895,900
Nov 21, 202513.8013.9813.5313.6813.68-1.72%21,391,270
Nov 20, 202514.1714.1713.9013.9213.92-2.38%20,028,370
Nov 19, 202514.1514.3813.9014.2614.260.71%24,815,190
Nov 18, 202514.4214.4214.1314.1614.16-2.07%18,382,680
Nov 17, 202514.5114.5914.3614.4614.461.19%24,631,920
Nov 14, 202514.3214.4414.2014.2914.29-0.21%22,384,420
Nov 13, 202514.3314.4014.1514.3214.32-24,292,270
Nov 12, 202514.2614.4414.1014.3214.32-0.21%21,566,770
Nov 11, 202514.2314.5514.2314.3514.350.14%32,044,380
Nov 10, 202515.0115.2114.2414.3314.33-5.79%81,509,640
Nov 7, 202515.8917.5015.2015.2115.21-5.12%116,770,100
Nov 6, 202516.6016.6015.4716.0316.03-4.18%74,550,260
Nov 5, 202516.6516.9916.1616.7316.730.60%81,006,420
Nov 4, 202516.4616.8816.3116.6316.632.15%67,531,720
Nov 3, 202516.0016.4715.6716.2816.286.89%84,685,640
Oct 31, 202514.8015.4514.7115.2315.232.08%36,116,350
Oct 30, 202515.1215.2514.9014.9214.92-1.32%22,403,400
Oct 29, 202514.9915.1814.7715.1215.120.93%29,552,520
Oct 28, 202514.6215.1414.5014.9814.982.53%32,228,220
Oct 27, 202514.6014.6814.4514.6114.610.21%20,221,510
Oct 24, 202514.4014.6014.3914.5814.580.34%19,453,230
Oct 23, 202513.9614.6513.6814.5314.533.64%33,792,030
Oct 22, 202514.1714.1913.8914.0214.02-1.54%17,583,010
Oct 21, 202514.2214.3314.0914.2414.240.07%16,755,060
Oct 20, 202514.3014.4814.1414.2314.230.21%19,621,840
Oct 17, 202514.9115.0614.0814.2014.20-5.14%34,636,540
Oct 16, 202515.5015.6014.9614.9714.97-4.04%32,392,390
Oct 15, 202515.4815.6915.2615.6015.600.32%29,659,800
Oct 14, 202516.1916.4115.4515.5515.55-3.83%43,211,510
Oct 13, 202515.3016.3315.2316.1716.171.70%49,559,610
Oct 10, 202516.1916.4015.9015.9015.90-2.33%44,225,110
Oct 9, 202516.1816.3715.8316.2816.280.25%51,913,810