Skip to main content
Xuancheng Valin Precision Technology Co., Ltd. (SHA:603356)
China flag China · Delayed Price · Currency is CNY
18.99
+0.66 (3.60%)
Apr 30, 2026, 10:25 AM CST

SHA:603356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2218.8018.0218.3318.331.66%4,686,500
Apr 28, 202617.7918.9317.7518.0318.030.78%6,368,100
Apr 27, 202617.2717.9716.9517.8917.892.93%6,329,900
Apr 24, 202616.9917.5116.8417.3817.382.24%5,034,300
Apr 23, 202617.2617.3616.8817.0017.00-1.85%2,770,300
Apr 22, 202616.7717.4816.7117.3217.322.18%3,662,500
Apr 21, 202617.4817.4916.8616.9516.95-2.14%3,592,550
Apr 20, 202616.6517.7416.5717.3217.324.09%5,648,200
Apr 17, 202616.2716.7016.1216.6416.641.84%5,640,600
Apr 16, 202615.6016.8615.3516.3416.344.68%8,170,500
Apr 15, 202615.8316.2515.5215.6115.61-3.10%5,397,600
Apr 14, 202616.4616.4615.7616.1116.11-0.86%4,380,300
Apr 13, 202617.0517.0516.1616.2516.25-4.80%6,164,000
Apr 10, 202617.2817.5517.0417.0717.07-0.58%2,611,500
Apr 9, 202617.1817.3316.9517.1717.17-0.64%3,371,000
Apr 8, 202616.8017.3516.8017.2817.284.10%3,860,100
Apr 7, 202616.6316.9216.4216.6016.60-0.90%3,857,900
Apr 3, 202616.7816.9516.1916.7516.75-0.77%5,000,200
Apr 2, 202617.4117.4716.6516.8816.88-3.54%4,406,952
Apr 1, 202617.9818.0117.1317.5017.50-0.85%7,487,700
Mar 31, 202617.9318.5017.2517.6517.650.28%9,340,900
Mar 30, 202616.5018.1016.5017.6017.606.99%11,500,100
Mar 27, 202616.0716.6616.0416.4516.451.61%3,095,800
Mar 26, 202616.8416.8415.7916.1916.19-2.59%4,788,544
Mar 25, 202616.5517.0816.5016.6216.620.48%4,094,462
Mar 24, 202615.9816.5615.5416.5416.547.19%5,459,544
Mar 23, 202616.5016.5915.3015.4315.43-7.72%6,497,338
Mar 20, 202617.0017.7216.5816.7216.72-2.85%7,836,300
Mar 19, 202618.3018.6417.1017.2117.21-6.67%6,358,700
Mar 18, 202618.5118.8618.1118.4418.44-0.65%3,399,500
Mar 17, 202619.3519.3518.5218.5618.56-3.93%4,495,700
Mar 16, 202619.4019.4718.6019.3219.32-1.02%4,654,300
Mar 13, 202619.6920.4019.4119.5219.52-1.06%6,591,300
Mar 12, 202621.4821.4919.6019.7319.73-7.46%9,853,900
Mar 11, 202621.5321.9120.8721.3221.32-0.84%8,556,100
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