Skip to main content
Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China flag China · Delayed Price · Currency is CNY
9.04
-0.05 (-0.55%)
Mar 9, 2026, 3:00 PM CST

SHA:603227 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.239.289.029.049.04-0.55%24,186,700
Mar 6, 20268.819.108.789.099.092.71%20,454,960
Mar 5, 20268.898.978.808.858.850.11%14,329,400
Mar 4, 20268.819.038.778.848.84-1.67%18,663,440
Mar 3, 20269.089.218.948.998.99-0.11%33,780,750
Mar 2, 20268.899.088.819.009.001.24%25,926,609
Feb 27, 20268.798.898.738.898.891.14%11,318,560
Feb 26, 20268.788.848.738.798.790.11%10,416,360
Feb 25, 20268.738.888.718.788.780.69%12,904,200
Feb 24, 20268.578.748.518.728.722.71%16,120,500
Feb 13, 20268.608.638.478.498.49-1.05%9,434,309
Feb 12, 20268.708.718.588.588.58-1.49%9,646,700
Feb 11, 20268.658.798.648.718.710.35%9,196,700
Feb 10, 20268.668.708.598.688.680.35%7,692,700
Feb 9, 20268.648.698.638.658.650.46%8,604,200
Feb 6, 20268.588.728.528.618.610.12%9,594,000
Feb 5, 20268.708.718.588.608.60-1.15%10,006,590
Feb 4, 20268.598.748.528.708.701.28%12,955,470
Feb 3, 20268.488.658.458.598.591.54%14,952,110
Feb 2, 20268.788.808.448.468.46-4.19%19,821,900
Jan 30, 20268.818.888.648.838.830.11%18,133,380
Jan 29, 20268.739.088.738.828.821.26%27,816,120
Jan 28, 20268.588.748.528.718.711.87%18,447,500
Jan 27, 20268.688.788.508.558.55-1.50%16,695,670
Jan 26, 20268.688.718.538.688.68-18,681,800
Jan 23, 20268.638.708.628.688.680.70%14,492,390
Jan 22, 20268.568.638.528.628.620.94%12,439,590
Jan 21, 20268.558.588.508.548.54-11,478,100
Jan 20, 20268.508.558.448.548.540.47%11,292,200
Jan 19, 20268.378.518.378.508.501.19%12,119,310
Jan 16, 20268.528.538.388.408.40-1.06%8,911,400
Jan 15, 20268.428.548.398.498.490.83%8,230,020
Jan 14, 20268.458.608.378.428.42-0.12%14,784,850
Jan 13, 20268.508.578.418.438.43-0.71%13,007,160
Jan 12, 20268.468.508.388.498.490.35%14,610,810
Jan 9, 20268.518.518.418.468.46-0.24%10,842,500
Jan 8, 20268.348.498.328.488.481.68%12,115,300
Jan 7, 20268.468.478.338.348.34-1.18%10,456,200
Jan 6, 20268.438.478.408.448.440.60%8,491,733
Jan 5, 20268.338.418.328.398.390.84%8,526,473
Dec 31, 20258.288.348.268.328.320.48%6,410,160
Dec 30, 20258.258.338.238.288.280.24%6,127,499
Dec 29, 20258.308.348.258.268.26-0.48%4,938,500
Dec 26, 20258.278.358.278.308.300.12%5,878,800
Dec 25, 20258.328.368.248.298.29-0.48%7,230,800
Dec 24, 20258.398.498.248.338.330.12%6,528,000
Dec 23, 20258.288.388.278.328.32-0.72%5,904,700
Dec 22, 20258.428.558.368.388.380.24%10,587,600
Dec 19, 20258.108.368.108.368.363.21%11,080,370
Dec 18, 20258.088.188.088.108.10-0.37%5,911,388
Dec 17, 20258.128.188.048.138.13-0.12%6,039,381
Dec 16, 20258.218.228.088.148.14-0.49%5,470,100
Dec 15, 20258.128.268.088.188.180.62%5,984,804
Dec 12, 20258.108.198.108.138.130.25%5,630,426
Dec 11, 20258.258.258.098.118.11-1.46%8,014,900
Dec 10, 20258.278.288.178.238.23-0.72%7,412,448
Dec 9, 20258.328.408.288.298.29-0.84%5,890,609
Dec 8, 20258.418.478.368.368.36-0.59%6,418,282
Dec 5, 20258.378.448.308.418.410.36%5,024,500
Dec 4, 20258.308.408.298.388.380.60%5,529,314
Dec 3, 20258.548.548.338.338.33-1.77%8,825,802
Dec 2, 20258.558.558.468.488.48-0.93%5,618,200
Dec 1, 20258.568.598.508.568.56-5,822,282
Nov 28, 20258.528.588.458.568.561.06%5,382,351
Nov 27, 20258.468.548.468.478.47-0.24%4,587,145
Nov 26, 20258.528.598.478.498.49-0.24%5,423,800
Nov 25, 20258.508.588.508.518.510.24%6,058,200
Nov 24, 20258.438.538.408.498.490.71%7,224,500
Nov 21, 20258.698.708.438.438.43-2.99%13,311,730
Nov 20, 20258.818.868.688.698.69-1.70%7,107,900
Nov 19, 20258.958.958.708.848.84-0.67%11,770,110
Nov 18, 20259.079.078.888.908.90-1.77%13,187,720
Nov 17, 20259.069.139.039.069.06-8,490,500
Nov 14, 20259.119.159.059.069.06-0.55%8,812,000
Nov 13, 20259.059.159.049.119.110.22%8,912,200
Nov 12, 20259.249.259.049.099.09-1.20%12,469,100
Nov 11, 20259.159.259.119.209.200.88%14,378,190
Nov 10, 20259.149.159.099.129.120.22%10,128,560
Nov 7, 20259.099.159.079.109.10-0.22%9,978,300
Nov 6, 20259.109.139.029.129.120.55%10,844,780
Nov 5, 20258.999.098.979.079.070.44%10,362,400
Nov 4, 20259.109.108.999.039.03-0.55%8,986,114
Nov 3, 20259.089.109.019.089.08-10,002,000
Oct 31, 20259.049.129.039.089.080.44%8,563,800
Oct 30, 20259.159.159.039.049.04-0.99%11,854,800
Oct 29, 20259.149.159.069.139.130.22%13,611,700
Oct 28, 20259.149.159.019.119.11-0.33%9,887,829
Oct 27, 20259.159.239.109.149.14-0.11%19,660,700
Oct 24, 20259.239.299.149.159.15-1.29%19,517,680
Oct 23, 20259.459.709.189.279.27-1.38%24,052,800
Oct 22, 20259.169.429.109.409.402.29%26,503,760
Oct 21, 20259.159.219.039.199.19-0.65%25,964,760
Oct 20, 20259.319.359.149.259.25-0.11%15,637,660
Oct 17, 20259.419.549.259.269.26-1.07%21,725,340
Oct 16, 20259.589.609.339.369.36-2.50%20,085,410
Oct 15, 20259.549.639.409.609.600.95%21,244,180
Oct 14, 20259.689.699.459.519.51-1.45%28,796,850
Oct 13, 20259.289.669.209.659.650.94%39,219,550
Oct 10, 20259.469.629.389.569.560.84%32,562,580
Oct 9, 20259.249.609.219.489.484.18%47,123,930