Skip to main content
Xinya Electronic Co., Ltd. (SHA:605277)
China flag China · Delayed Price · Currency is CNY
23.76
+1.02 (4.49%)
Mar 10, 2026, 3:00 PM CST

Xinya Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.3323.7923.1923.76-4.49%8,968,057
Mar 9, 202622.7222.8721.6522.7422.74-1.64%10,340,050
Mar 6, 202623.3623.5623.0723.1223.12-1.62%6,871,229
Mar 5, 202623.4023.9823.2723.5023.502.04%7,923,078
Mar 4, 202623.0023.6922.7223.0323.03-1.37%7,977,493
Mar 3, 202624.8725.1923.2623.3523.35-6.22%13,962,824
Mar 2, 202625.4825.6324.8424.9024.90-4.52%17,986,776
Feb 27, 202626.1026.2825.8326.0826.08-1.58%10,397,160
Feb 26, 202626.0026.7525.7426.5026.501.92%14,018,460
Feb 25, 202625.9226.4325.6626.0026.000.31%10,983,160
Feb 24, 202625.9526.2825.5725.9225.921.05%11,024,684
Feb 13, 202625.8026.4425.6425.6525.65-1.87%12,135,210
Feb 12, 202625.5926.6025.4926.1426.142.15%19,145,040
Feb 11, 202625.0525.9725.0325.5925.591.83%15,610,910
Feb 10, 202625.0125.4724.9625.1325.13-0.08%10,656,358
Feb 9, 202624.4725.3024.3025.1525.154.01%16,039,965
Feb 6, 202624.1624.5523.8324.1824.18-1.19%7,801,357
Feb 5, 202624.3824.6924.2824.4724.47-0.97%6,341,840
Feb 4, 202624.6924.8424.1624.7124.71-0.28%9,936,382
Feb 3, 202624.6624.7824.0724.7824.782.48%10,699,290
Feb 2, 202625.0125.2524.1524.1824.18-3.16%11,767,213
Jan 30, 202624.1325.0923.8124.9724.972.97%18,564,626
Jan 29, 202623.8624.3123.4824.2524.250.37%15,235,170
Jan 28, 202624.9725.3823.8624.1624.16-2.93%17,837,130
Jan 27, 202625.1525.1524.2124.8924.89-1.11%14,670,030
Jan 26, 202625.2725.6324.9225.1725.17-0.44%23,036,578
Jan 23, 202625.9026.0024.8225.2825.28-1.75%31,874,500
Jan 22, 202623.5025.7323.5025.7325.7310.00%23,234,970
Jan 21, 202623.3023.5423.2623.3923.39-6,271,240
Jan 20, 202623.6023.6522.9623.3923.39-0.89%10,119,100
Jan 19, 202623.8423.9823.5123.6023.60-1.01%11,990,250
Jan 16, 202624.2925.0023.4523.8423.84-0.33%21,873,145
Jan 15, 202622.9024.1022.7923.9223.924.45%21,854,330
Jan 14, 202622.7323.3022.6322.9022.900.48%9,705,669
Jan 13, 202623.5523.5522.6622.7922.79-2.61%10,697,390
Jan 12, 202623.1323.4422.8123.4023.401.47%11,471,553
Jan 9, 202622.7423.0922.5923.0623.061.41%8,822,370
Jan 8, 202622.7722.9222.6122.7422.74-0.22%6,562,619
Jan 7, 202622.4522.9322.3022.7922.792.01%9,028,413
Jan 6, 202622.5522.5522.1122.3422.34-0.49%7,730,500
Jan 5, 202622.0222.4822.0222.4522.452.05%6,473,158
Dec 31, 202522.5922.6521.9922.0022.00-2.09%5,910,666
Dec 30, 202522.4022.8322.2922.4722.47-0.40%4,340,865
Dec 29, 202522.7722.9422.3022.5622.56-0.88%5,207,086
Dec 26, 202523.1023.1022.6222.7622.76-1.13%6,285,670
Dec 25, 202522.9323.1522.8023.0223.020.22%5,408,746
Dec 24, 202522.6123.1322.4922.9722.971.68%9,343,627
Dec 23, 202522.5122.8322.4222.5922.590.22%5,567,835
Dec 22, 202522.3522.6622.3222.5422.541.67%5,275,256
Dec 19, 202522.3022.5922.1322.1722.17-0.36%4,205,180
Dec 18, 202522.2122.6922.1322.2522.25-1.20%4,889,485
Dec 17, 202521.8322.6421.7822.5222.523.40%7,447,320
Dec 16, 202522.0622.1821.7221.7821.78-1.13%4,554,320
Dec 15, 202522.3322.4722.0122.0322.03-2.52%4,943,553
Dec 12, 202522.4122.7422.2822.6022.600.58%4,671,985
Dec 11, 202522.8922.9422.4622.4722.47-1.71%5,639,709
Dec 10, 202522.7022.9522.6122.8622.86-0.26%5,235,999
Dec 9, 202522.5823.2522.5822.9222.920.66%8,237,024
Dec 8, 202522.4822.9922.4022.7722.771.34%10,140,020
Dec 5, 202522.4022.6522.0022.4722.470.31%8,928,621
Dec 4, 202523.4223.4322.3222.4022.40-6.59%19,492,070
Dec 3, 202523.0223.9922.8023.9823.982.61%25,746,290
Dec 2, 202522.5823.7222.4723.3723.374.28%18,430,860
Dec 1, 202522.4022.5422.2122.4122.410.95%5,389,332
Nov 28, 202522.3622.4522.0322.2022.20-1.73%7,103,900
Nov 27, 202522.0122.8322.0122.5922.592.31%9,637,202
Nov 26, 202522.1322.5922.0722.0822.08-0.23%6,160,728
Nov 25, 202521.5922.4221.5922.1322.133.12%6,658,185
Nov 24, 202521.3021.6821.1021.4621.462.09%5,315,044
Nov 21, 202521.7221.7220.9521.0221.02-3.97%6,071,422
Nov 20, 202522.1022.4321.8221.8921.890.09%3,920,937
Nov 19, 202522.3922.4821.7521.8721.87-1.84%4,776,193
Nov 18, 202522.4422.4922.1622.2822.28-1.11%3,975,243
Nov 17, 202522.6422.7522.3522.5322.53-0.09%3,902,400
Nov 14, 202522.6022.8122.4022.5522.55-0.79%4,086,182
Nov 13, 202522.6622.9022.4622.7322.730.58%4,435,804
Nov 12, 202522.9222.9222.3622.6022.60-0.88%5,049,984
Nov 11, 202523.3223.3522.7122.8022.80-1.60%5,851,409
Nov 10, 202523.8923.8922.9523.1723.17-2.36%7,879,315
Nov 7, 202523.8123.9423.6523.7323.73-0.84%4,890,084
Nov 6, 202523.7023.9823.5123.9323.930.97%5,860,931
Nov 5, 202523.0823.7523.0823.7023.700.89%4,781,910
Nov 4, 202523.8023.8523.2823.4923.49-0.84%6,348,800
Nov 3, 202523.7623.7623.3923.6923.69-0.25%7,133,795
Oct 31, 202524.0024.1223.6323.7523.75-0.63%8,356,962
Oct 30, 202524.3524.9023.9023.9023.90-0.50%16,335,150
Oct 29, 202523.7924.0923.7524.0224.021.39%8,203,623
Oct 28, 202523.6223.9523.4723.6923.69-0.29%7,598,261
Oct 27, 202523.6123.8523.5323.7623.760.93%8,303,762
Oct 24, 202523.3023.5723.0823.5423.541.73%7,640,942
Oct 23, 202523.0623.1722.7023.1423.14-0.39%5,785,600
Oct 22, 202523.2523.5923.0823.2323.230.22%6,814,485
Oct 21, 202522.9323.2322.7023.1823.181.22%7,079,053
Oct 20, 202522.5923.0022.5222.9022.902.42%7,498,307
Oct 17, 202523.3123.4722.3022.3622.36-4.81%10,273,440
Oct 16, 202523.6423.8623.4023.4923.49-0.59%8,711,823
Oct 15, 202523.1223.6422.8123.6323.631.72%8,950,072
Oct 14, 202524.0824.3623.1023.2323.23-3.25%14,460,580
Oct 13, 202522.5424.1922.5424.0124.01-3.34%16,080,640
Oct 10, 202525.2825.5024.5024.8424.84-2.51%16,961,860