Skip to main content
Xiangtan Electric Manufacturing Co. Ltd. (SHA:600416)
China flag China · Delayed Price · Currency is CNY
12.50
+0.15 (1.21%)
Apr 29, 2026, 2:05 PM CST

SHA:600416 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7512.7612.2912.35--3.36%28,245,666
Apr 27, 202612.6012.8712.5312.7812.781.43%21,836,424
Apr 24, 202612.5912.8312.5212.6012.60-0.40%20,983,549
Apr 23, 202612.8012.8512.5412.6512.65-0.47%22,766,672
Apr 22, 202612.3212.8812.3012.7112.712.33%33,701,507
Apr 21, 202612.5812.6112.2812.4212.42-0.56%21,686,560
Apr 20, 202612.3312.5712.2412.4912.491.30%22,664,928
Apr 17, 202612.3312.4212.1912.3312.33-0.40%18,823,697
Apr 16, 202612.3212.4412.1912.3812.380.65%16,855,085
Apr 15, 202612.4912.5812.2612.3012.30-1.36%21,001,908
Apr 14, 202612.2712.4912.1912.4712.472.13%22,859,030
Apr 13, 202612.2212.3412.1312.2112.21-0.73%18,035,660
Apr 10, 202612.3012.5112.1612.3012.30-1.05%26,932,170
Apr 9, 202612.7312.7312.4112.4312.43-3.12%21,141,700
Apr 8, 202612.4512.8512.4312.8312.835.16%23,049,450
Apr 7, 202612.2512.3312.1412.2012.200.41%10,808,510
Apr 3, 202612.5012.6012.1312.1512.15-2.57%15,010,020
Apr 2, 202612.6912.8012.4012.4712.47-2.35%16,562,670
Apr 1, 202612.9612.9912.7212.7712.770.24%15,691,230
Mar 31, 202612.8313.1212.7012.7412.74-0.70%15,768,170
Mar 30, 202612.6912.9412.6512.8312.830.16%15,806,280
Mar 27, 202612.4812.9012.4412.8112.811.51%16,689,460
Mar 26, 202612.8812.9212.5312.6212.62-1.64%16,111,930
Mar 25, 202612.7412.9512.7112.8312.831.34%19,595,090
Mar 24, 202612.4912.6912.1812.6612.664.03%33,516,440
Mar 23, 202612.9412.9412.1312.1712.17-7.31%39,984,698
Mar 20, 202613.3913.6313.1313.1313.13-1.65%18,448,260
Mar 19, 202613.6013.6013.3213.3513.35-2.41%17,381,350
Mar 18, 202613.6913.7613.4213.6813.68-0.22%21,762,174
Mar 17, 202614.0014.0513.7013.7113.71-1.93%17,355,860
Mar 16, 202614.1214.2013.8013.9813.98-0.64%19,288,454
Mar 13, 202614.2014.3014.0214.0714.07-0.99%18,242,760
Mar 12, 202614.4914.4914.1214.2114.21-2.20%24,768,700
Mar 11, 202614.8814.9314.4614.5314.53-2.42%28,437,640
Mar 10, 202614.4414.9914.4414.8914.893.69%34,045,623
Mar 9, 202614.4214.4414.1414.3614.36-2.05%23,435,030
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