Skip to main content
Xianhe Co.,Ltd. (SHA:603733)
China flag China · Delayed Price · Currency is CNY
24.09
-0.47 (-1.91%)
At close: Mar 9, 2026

Xianhe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.4624.4623.7324.0924.09-1.91%7,004,204
Mar 6, 202624.2224.7024.1424.5624.561.40%3,024,500
Mar 5, 202624.2624.5924.0824.2224.220.08%4,091,500
Mar 4, 202624.2124.6624.0024.2024.20-0.04%4,855,500
Mar 3, 202624.8825.2824.1224.2124.21-3.00%6,890,117
Mar 2, 202624.6625.2324.2424.9624.960.65%6,034,506
Feb 27, 202625.2125.2924.7224.8024.80-1.78%5,214,300
Feb 26, 202624.8325.3824.7725.2525.252.31%7,110,990
Feb 25, 202624.6825.2824.5724.6824.680.33%6,145,600
Feb 24, 202624.7825.0424.2924.6024.600.41%3,809,300
Feb 13, 202624.7024.9424.4224.5024.50-0.73%3,484,593
Feb 12, 202624.9925.4924.5624.6824.68-0.96%5,286,737
Feb 11, 202624.4925.3024.4124.9224.921.84%7,739,217
Feb 10, 202624.5424.6924.2624.4724.47-0.29%2,220,600
Feb 9, 202624.6824.6824.2324.5424.54-0.12%3,898,900
Feb 6, 202624.3024.8824.1224.5724.570.08%3,949,246
Feb 5, 202624.4824.6524.1524.5524.55-3,128,012
Feb 4, 202623.8224.5723.7224.5524.552.72%6,390,340
Feb 3, 202623.5323.9523.3823.9023.902.66%3,698,598
Feb 2, 202624.5824.8623.1623.2823.28-5.17%7,757,905
Jan 30, 202624.1224.6123.8524.5524.551.78%6,068,241
Jan 29, 202624.0524.6823.9524.1224.120.37%7,021,971
Jan 28, 202623.7624.1423.4524.0324.031.14%4,754,751
Jan 27, 202624.2524.3523.6123.7623.76-2.34%4,831,631
Jan 26, 202624.0024.4623.6524.3324.331.33%6,707,527
Jan 23, 202624.2424.3223.8424.0124.01-0.46%3,480,035
Jan 22, 202623.6224.3023.3924.1224.122.29%6,277,744
Jan 21, 202623.5523.8823.3823.5823.58-0.34%3,075,012
Jan 20, 202623.7523.8523.4523.6623.66-0.63%2,641,677
Jan 19, 202623.3023.9423.3023.8123.811.15%3,518,100
Jan 16, 202623.4623.6923.2423.5423.540.90%2,664,090
Jan 15, 202623.2623.6323.2023.3323.330.39%2,898,708
Jan 14, 202623.8723.9223.0123.2423.24-1.86%5,262,672
Jan 13, 202624.1624.1623.6023.6823.68-2.15%4,287,205
Jan 12, 202624.5224.5223.8324.2024.20-1.31%3,699,120
Jan 9, 202624.5624.8824.1424.5224.52-4,260,807
Jan 8, 202624.2124.6324.2124.5224.52-2,880,900
Jan 7, 202624.6724.6824.3224.5224.52-0.65%2,878,511
Jan 6, 202623.9025.1023.8124.6824.682.66%6,847,962
Jan 5, 202624.2824.2923.9024.0424.04-0.54%2,903,400
Dec 31, 202523.9424.2923.9024.1724.170.62%2,355,411
Dec 30, 202523.9024.1523.7624.0224.02-0.29%3,427,000
Dec 29, 202524.4024.4823.7724.0924.09-1.63%4,140,001
Dec 26, 202524.3924.8924.2024.4924.490.70%7,468,385
Dec 25, 202523.5224.6823.2424.3224.323.62%8,149,926
Dec 24, 202522.7323.5522.6823.4723.472.98%3,629,728
Dec 23, 202522.7622.9522.7022.7922.790.18%1,114,800
Dec 22, 202522.9322.9622.6722.7522.75-0.22%1,397,491
Dec 19, 202522.6723.0022.6222.8022.800.62%1,974,420
Dec 18, 202522.5122.7222.4522.6622.660.67%1,192,469
Dec 17, 202522.5822.6222.2022.5122.510.63%1,589,501
Dec 16, 202522.8022.8022.3222.3722.37-1.54%1,276,469
Dec 15, 202522.4522.9522.3922.7222.721.20%1,428,122
Dec 12, 202522.5122.5422.2122.4522.45-0.13%1,803,945
Dec 11, 202522.7522.8822.3822.4822.48-0.93%1,922,700
Dec 10, 202522.8723.0422.5722.6922.69-0.74%1,855,500
Dec 9, 202523.0623.2622.7822.8622.86-0.91%2,123,190
Dec 8, 202523.6123.6122.9823.0723.07-1.83%2,359,861
Dec 5, 202523.6923.6923.2223.5023.50-0.17%1,651,100
Dec 4, 202523.6023.7323.2323.5423.540.21%2,284,218
Dec 3, 202523.4823.8923.3023.4923.490.90%3,690,416
Dec 2, 202523.3023.6922.9623.2823.28-0.51%2,676,750
Dec 1, 202522.9923.6822.6723.4023.401.74%3,759,939
Nov 28, 202522.7623.1422.6823.0023.001.01%2,084,700
Nov 27, 202522.4923.1022.4022.7722.771.24%2,298,639
Nov 26, 202522.4523.0022.3822.4922.490.18%1,723,437
Nov 25, 202522.1222.5721.9522.4522.452.05%1,862,920
Nov 24, 202522.0022.2221.7722.0022.000.64%1,352,600
Nov 21, 202522.6522.6521.7621.8621.86-2.71%1,972,039
Nov 20, 202522.4322.6622.3522.4722.470.22%1,166,700
Nov 19, 202522.5922.8122.3122.4222.42-0.80%1,284,100
Nov 18, 202522.9722.9722.4622.6022.60-1.57%1,491,570
Nov 17, 202523.3223.5422.8322.9622.96-1.46%1,931,200
Nov 14, 202523.6323.8123.2523.3023.30-1.52%2,264,900
Nov 13, 202523.2523.7723.2523.6623.661.02%2,349,848
Nov 12, 202523.5623.8723.3523.4223.42-0.59%2,164,900
Nov 11, 202523.5023.6523.2323.5623.56-0.13%2,414,000
Nov 10, 202523.3023.8622.9323.5923.591.77%4,107,800
Nov 7, 202522.6723.3922.3723.1823.181.98%2,831,900
Nov 6, 202522.5622.8822.4322.7322.730.71%1,671,600
Nov 5, 202522.3522.7022.2522.5722.57-1,428,600
Nov 4, 202523.2123.2322.4522.5722.57-2.67%2,426,000
Nov 3, 202522.8923.5122.8023.1923.191.44%4,286,787
Oct 31, 202522.9323.2422.6522.8622.860.93%3,912,110
Oct 30, 202522.9022.9022.2722.6522.65-1.09%2,514,100
Oct 29, 202522.2322.9422.0122.9022.902.92%3,488,600
Oct 28, 202522.4522.5322.1222.2522.25-0.89%1,501,796
Oct 27, 202522.3422.5122.2122.4522.450.54%1,733,800
Oct 24, 202522.1922.5222.1922.3322.330.27%1,440,671
Oct 23, 202522.3622.3621.9122.2722.27-0.31%1,252,271
Oct 22, 202522.1522.6022.0522.3422.340.59%1,970,075
Oct 21, 202521.7722.3321.7422.2122.212.02%2,184,500
Oct 20, 202521.8822.1121.5521.7721.77-0.50%2,272,523
Oct 17, 202522.1822.3021.7221.8821.88-1.35%2,079,800
Oct 16, 202522.4722.5122.0622.1822.18-1.25%2,008,471
Oct 15, 202522.5322.7622.3522.4622.46-0.27%2,657,643
Oct 14, 202523.0923.1022.3322.5222.52-2.09%3,367,296
Oct 13, 202522.8623.0822.5023.0023.00-1.12%2,313,600
Oct 10, 202523.1323.5822.9023.2623.261.09%2,538,547
Oct 9, 202523.6723.8522.9023.0123.01-2.71%4,105,068