Skip to main content
Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China flag China · Delayed Price · Currency is CNY
8.66
+0.02 (0.23%)
Apr 29, 2026, 3:00 PM CST

SHA:603227 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.688.718.588.668.660.23%12,005,233
Apr 28, 20268.678.688.528.648.640.12%14,326,867
Apr 27, 20268.768.778.608.638.63-1.93%15,214,230
Apr 24, 20268.738.868.708.808.80-0.23%15,806,603
Apr 23, 20268.848.868.698.828.82-0.45%19,577,847
Apr 22, 20268.898.998.848.868.86-0.34%21,874,700
Apr 21, 20268.928.938.758.898.89-0.34%22,315,130
Apr 20, 20269.009.068.748.928.92-2.30%43,565,240
Apr 17, 20269.719.729.029.139.13-7.87%71,094,445
Apr 16, 20269.949.969.719.919.91-0.40%24,583,424
Apr 15, 202610.0610.129.919.959.95-1.78%24,508,296
Apr 14, 202610.3010.339.9010.1310.13-1.07%27,374,764
Apr 13, 202610.5710.6810.1510.2410.24-2.38%32,189,890
Apr 10, 202610.1010.7510.1010.4910.493.35%41,756,140
Apr 9, 202610.2710.3110.0810.1510.15-2.12%29,493,410
Apr 8, 20269.9710.439.9110.3710.370.97%42,756,200
Apr 7, 20269.8110.549.6810.2710.274.69%51,694,560
Apr 3, 202610.1710.179.809.819.81-2.49%31,615,280
Apr 2, 20269.9810.189.9110.0610.06-0.20%38,680,750
Apr 1, 20269.8810.229.8010.0810.082.02%65,244,411
Mar 31, 20269.4110.109.409.889.884.33%74,330,384
Mar 30, 20269.389.789.379.479.470.85%42,207,990
Mar 27, 20269.409.519.299.399.39-1.78%38,966,970
Mar 26, 20269.259.779.259.569.561.59%71,565,270
Mar 25, 20269.199.568.809.419.415.14%77,208,350
Mar 24, 20268.758.988.588.958.952.99%23,060,470
Mar 23, 20268.788.988.518.698.690.35%35,079,893
Mar 20, 20268.558.808.528.668.662.00%28,539,743
Mar 19, 20268.718.818.438.498.49-2.97%20,413,248
Mar 18, 20268.918.958.668.758.75-1.80%15,611,700
Mar 17, 20268.969.138.898.918.91-0.45%14,620,500
Mar 16, 20269.129.268.918.958.95-1.65%18,027,900
Mar 13, 20269.039.269.039.109.101.22%23,478,400
Mar 12, 20269.069.098.948.998.99-0.77%12,073,600
Mar 11, 20268.909.088.869.069.061.46%13,905,437
Mar 10, 20268.889.038.888.938.93-1.22%14,771,200
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