Skip to main content
Xuancheng Valin Precision Technology Co., Ltd. (SHA:603356)
China flag China · Delayed Price · Currency is CNY
21.26
-0.24 (-1.12%)
Mar 11, 2026, 11:29 AM CST

SHA:603356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.2021.8820.2021.5021.507.18%10,088,100
Mar 9, 202619.1020.3518.7020.0620.063.40%7,292,500
Mar 6, 202619.2519.7818.8819.4019.40-6,620,352
Mar 5, 202619.2819.5618.3219.4019.400.62%12,503,760
Mar 4, 202621.0021.6519.0519.2819.28-8.93%15,914,600
Mar 3, 202620.8321.8020.3121.1721.171.68%16,395,600
Mar 2, 202619.9921.5719.9920.8220.826.12%12,474,400
Feb 27, 202618.7019.8818.7019.6219.624.64%6,742,900
Feb 26, 202618.6118.8118.4018.7518.751.02%3,061,800
Feb 25, 202618.3818.8518.2018.5618.561.53%3,984,444
Feb 24, 202618.8018.8018.0418.2818.282.12%5,644,600
Feb 13, 202617.7118.7117.6617.9017.901.07%6,487,100
Feb 12, 202618.2818.4617.6317.7117.71-3.59%5,194,600
Feb 11, 202618.4619.2018.2818.3718.37-0.65%5,812,700
Feb 10, 202618.7618.9818.3018.4918.49-1.49%3,669,700
Feb 9, 202618.6219.1618.4318.7718.771.40%4,140,400
Feb 6, 202617.1019.0217.1018.5118.513.47%5,802,400
Feb 5, 202618.5218.5217.7317.8917.89-2.24%2,859,500
Feb 4, 202618.1018.6617.6518.3018.303.04%5,845,400
Feb 3, 202617.7817.9317.1717.7617.761.49%3,625,800
Feb 2, 202617.6918.0517.4517.5017.50-1.35%4,423,800
Jan 30, 202617.7118.0617.4217.7417.740.17%4,023,000
Jan 29, 202617.9818.3817.5417.7117.71-2.21%5,466,900
Jan 28, 202618.7019.0018.0218.1118.11-1.31%5,431,300
Jan 27, 202618.4818.7717.0818.3518.35-1.98%8,513,100
Jan 26, 202618.1619.4618.1518.7218.723.60%7,457,900
Jan 23, 202618.4918.5017.6718.0718.07-1.74%6,001,900
Jan 22, 202618.1518.7717.6618.3918.391.04%5,739,400
Jan 21, 202617.5618.6717.5318.2018.203.12%5,108,900
Jan 20, 202617.3018.1417.0817.6517.652.14%6,839,454
Jan 19, 202617.2117.9017.1817.2817.28-0.75%6,419,100
Jan 16, 202617.4017.7017.0217.4117.41-0.97%5,893,854
Jan 15, 202616.7418.2816.2617.5817.584.64%10,048,100
Jan 14, 202616.9717.1016.0016.8016.80-1.06%7,161,000
Jan 13, 202616.4617.5316.1016.9816.983.28%8,618,344
Jan 12, 202616.1416.8816.0016.4416.443.14%9,841,200
Jan 9, 202615.7116.1015.3115.9415.943.44%9,866,215
Jan 8, 202615.5916.4215.2815.4115.41-1.47%17,026,700
Jan 7, 202614.2215.6414.0815.6415.649.99%7,687,100
Jan 6, 202614.4014.6014.1014.2214.22-1.25%3,296,300
Jan 5, 202614.2414.8914.0514.4014.401.48%4,620,500
Dec 31, 202514.2114.3413.9614.1914.19-0.14%2,705,900
Dec 30, 202514.6214.6214.1814.2114.21-2.20%2,489,300
Dec 29, 202514.4214.5514.1614.5314.530.83%2,789,500
Dec 26, 202514.4714.7314.2014.4114.41-0.41%3,559,100
Dec 25, 202514.1814.5314.0714.4714.472.05%3,576,600
Dec 24, 202514.2514.3513.9914.1814.18-0.91%3,632,700
Dec 23, 202514.4114.4113.7714.3114.31-0.35%5,005,700
Dec 22, 202514.5314.6014.1314.3614.36-0.76%5,390,900
Dec 19, 202514.2414.6514.0914.4714.471.54%6,354,600
Dec 18, 202513.2114.3513.1814.2514.257.30%8,539,800
Dec 17, 202513.3313.3912.8913.2813.28-0.45%3,053,900
Dec 16, 202513.5513.7113.2713.3413.34-2.06%2,854,600
Dec 15, 202513.5013.8513.2313.6213.62-0.29%4,309,800
Dec 12, 202513.3014.0413.2113.6613.662.63%5,938,100
Dec 11, 202513.8013.8213.3013.3113.31-3.20%3,474,500
Dec 10, 202513.6314.0513.5213.7513.750.22%3,159,200
Dec 9, 202514.1014.1013.6613.7213.72-2.35%2,563,600
Dec 8, 202514.0014.1213.8014.0514.051.74%3,578,600
Dec 5, 202513.5213.8513.4113.8113.812.14%3,019,300
Dec 4, 202513.7313.8713.3713.5213.52-1.60%4,653,300
Dec 3, 202514.0014.1513.5413.7413.74-1.79%4,360,800
Dec 2, 202513.9814.2813.6813.9913.990.07%3,806,600
Dec 1, 202514.4014.4813.8513.9813.98-2.58%4,086,300
Nov 28, 202514.0414.4313.8414.3514.352.50%4,042,300
Nov 27, 202513.5014.1913.4814.0014.003.70%3,581,100
Nov 26, 202513.8914.0213.4113.5013.50-2.32%3,801,600
Nov 25, 202513.8614.0813.7013.8213.821.02%3,332,600
Nov 24, 202513.6213.8213.3613.6813.680.44%4,796,000
Nov 21, 202514.3314.4513.4013.6213.62-4.49%5,569,000
Nov 20, 202514.7014.9814.1214.2614.26-2.99%6,763,100
Nov 19, 202515.7015.8314.5514.7014.70-5.22%7,352,400
Nov 18, 202515.7515.8415.3515.5115.51-1.52%4,559,800
Nov 17, 202516.5216.5215.5215.7515.75-2.78%5,227,500
Nov 14, 202516.1516.5516.1016.2016.200.62%3,932,700
Nov 13, 202515.8516.2315.7216.1016.101.58%3,573,700
Nov 12, 202516.1216.2315.7815.8515.85-1.67%2,939,500
Nov 11, 202516.1716.4515.9816.1216.12-0.49%3,481,400
Nov 10, 202515.9216.5815.8116.2016.202.14%5,618,500
Nov 7, 202515.9915.9915.6315.8615.860.19%2,816,100
Nov 6, 202515.8316.0015.6215.8315.83-0.44%4,947,351
Nov 5, 202515.8015.9715.4915.9015.900.89%4,172,100
Nov 4, 202516.0316.1115.5815.7615.76-1.68%4,538,300
Nov 3, 202515.4716.0515.3016.0316.033.62%6,516,700
Oct 31, 202515.3015.5715.2315.4715.471.24%4,481,700
Oct 30, 202515.9015.9315.0115.2815.28-3.90%7,847,500
Oct 29, 202515.9516.4415.6115.9015.90-0.93%8,685,800
Oct 28, 202515.6316.3615.6316.0516.052.95%8,651,800
Oct 27, 202515.9016.0915.5215.5915.59-2.26%11,610,500
Oct 24, 202515.2716.0015.1115.9515.953.57%17,561,860
Oct 23, 202515.0515.7214.8515.4015.402.67%25,357,100
Oct 22, 202513.6315.0013.5215.0015.009.97%19,884,100
Oct 21, 202513.4913.6513.3013.6413.641.04%3,967,500
Oct 20, 202513.0813.5013.0813.5013.503.69%4,017,800
Oct 17, 202513.0913.5712.9913.0213.02-0.23%4,367,200
Oct 16, 202513.2213.3312.9813.0513.05-1.14%3,437,700
Oct 15, 202513.5013.5013.1013.2013.20-1.49%3,359,700
Oct 14, 202513.2613.5313.0213.4013.402.45%4,508,000
Oct 13, 202512.9613.2112.6013.0813.08-1.28%3,907,600
Oct 10, 202513.4013.5913.2113.2513.25-1.49%3,648,600