Skip to main content
Shenzhen Xinyuren Technology Co., Ltd. (SHA:688573)
China flag China · Delayed Price · Currency is CNY
22.18
-0.08 (-0.36%)
At close: Mar 11, 2026

SHA:688573 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202622.3522.7121.9922.1822.18-0.36%2,268,942
Mar 10, 202621.4222.3921.3622.2622.264.56%1,767,301
Mar 9, 202621.3321.4920.8621.2921.29-1.98%1,970,321
Mar 6, 202621.0021.8320.8021.7221.723.48%2,301,786
Mar 5, 202620.7021.2020.7020.9920.993.09%1,917,652
Mar 4, 202620.8221.2120.0620.3620.36-3.05%2,811,222
Mar 3, 202622.5322.8820.9221.0021.00-6.79%3,876,615
Mar 2, 202623.1023.4522.4522.5322.53-4.25%2,853,761
Feb 27, 202623.7123.7123.3023.5323.53-0.93%1,762,136
Feb 26, 202624.0624.0723.5223.7523.75-0.84%1,849,643
Feb 25, 202623.7724.1823.6323.9523.951.48%1,678,450
Feb 24, 202623.1923.7323.1923.6023.602.08%1,473,875
Feb 13, 202623.1423.5523.0323.1223.120.09%1,295,088
Feb 12, 202623.2023.4422.9223.1023.10-0.52%1,439,679
Feb 11, 202623.4323.6323.0823.2223.22-0.90%1,595,680
Feb 10, 202623.7423.7923.3823.4323.43-0.76%1,454,850
Feb 9, 202623.4524.1123.3523.6123.612.43%2,264,940
Feb 6, 202622.7023.3522.5323.0523.051.10%1,848,993
Feb 5, 202623.2123.5422.8022.8022.80-1.47%1,739,799
Feb 4, 202622.8423.3422.7623.1423.140.96%1,907,937
Feb 3, 202622.4423.2022.4422.9222.922.64%2,466,664
Feb 2, 202622.9023.2621.9222.3322.33-4.16%3,417,304
Jan 30, 202622.6623.6322.6023.3023.302.19%2,983,617
Jan 29, 202623.4123.7422.7022.8022.80-3.27%2,907,053
Jan 28, 202624.0124.0423.3223.5723.57-2.00%2,891,599
Jan 27, 202624.7624.8523.0024.0524.05-2.91%4,848,915
Jan 26, 202625.7425.8024.4124.7724.77-2.40%4,133,552
Jan 23, 202624.4525.4024.1225.3825.384.83%4,068,165
Jan 22, 202624.2524.6124.0824.2124.21-0.49%1,771,692
Jan 21, 202624.0024.4023.8824.3324.331.37%1,936,171
Jan 20, 202624.9024.9023.7824.0024.00-2.44%2,602,391
Jan 19, 202624.3024.7824.0624.6024.601.44%2,344,284
Jan 16, 202624.6525.0023.9224.2524.25-2.22%3,494,918
Jan 15, 202624.5125.1024.4024.8024.801.64%3,952,175
Jan 14, 202624.3924.8423.9124.4024.400.66%3,036,562
Jan 13, 202624.5024.7324.1024.2424.24-1.22%2,780,584
Jan 12, 202624.4724.8724.0624.5424.540.29%3,495,014
Jan 9, 202624.2424.5724.0524.4724.470.95%2,065,938
Jan 8, 202624.0024.5923.8924.2424.241.00%2,145,858
Jan 7, 202624.1424.4423.9024.0024.00-0.54%1,997,022
Jan 6, 202623.4524.4523.4524.1324.132.59%2,517,202
Jan 5, 202622.9023.6522.5323.5223.523.20%2,574,403
Dec 31, 202523.0923.0922.4422.7922.79-0.48%1,433,487
Dec 30, 202523.0023.3822.9022.9022.90-1.38%1,416,534
Dec 29, 202523.1823.6022.8323.2223.22-0.34%1,501,252
Dec 26, 202523.3523.9023.2623.3023.30-0.21%1,950,307
Dec 25, 202522.8023.7722.7123.3523.352.01%1,834,781
Dec 24, 202522.6623.1522.6022.8922.890.18%1,139,090
Dec 23, 202522.9123.1722.5122.8522.850.22%1,654,679
Dec 22, 202522.8022.9922.6722.8022.800.62%1,240,270
Dec 19, 202522.4522.8022.0522.6622.662.39%1,564,949
Dec 18, 202522.0722.5521.9422.1322.13-0.27%1,397,815
Dec 17, 202521.9022.2421.3922.1922.191.32%2,112,586
Dec 16, 202522.9022.9021.8121.9021.90-3.10%1,750,451
Dec 15, 202523.2123.2122.4222.6022.60-1.87%1,580,719
Dec 12, 202523.0123.4522.8723.0323.03-0.26%1,491,849
Dec 11, 202523.8023.8023.0123.0923.09-2.12%1,557,946
Dec 10, 202523.6523.7623.2323.5923.59-0.84%1,616,861
Dec 9, 202524.4824.4823.5523.7923.79-2.34%2,177,654
Dec 8, 202523.6624.4523.3824.3624.363.70%2,400,388
Dec 5, 202523.3023.5122.7123.4923.492.26%1,393,119
Dec 4, 202523.2023.2422.5322.9722.97-0.13%1,559,931
Dec 3, 202523.5223.6822.8123.0023.00-2.09%1,862,072
Dec 2, 202523.9224.2223.3623.4923.49-1.80%1,296,060
Dec 1, 202524.3924.5523.9023.9223.92-1.89%1,804,294
Nov 28, 202523.7724.5423.7724.3824.381.71%2,319,079
Nov 27, 202523.6024.1123.5023.9723.972.00%2,573,149
Nov 26, 202524.0824.0923.4223.5023.50-1.47%1,546,964
Nov 25, 202523.7824.2423.5623.8523.851.27%1,984,208
Nov 24, 202523.5023.6923.0323.5523.551.99%2,262,639
Nov 21, 202524.0924.4522.5023.0923.09-5.41%3,059,154
Nov 20, 202525.0125.6524.2524.4124.41-2.05%2,817,810
Nov 19, 202526.1527.1524.8524.9224.92-4.81%4,617,726
Nov 18, 202527.9927.9926.0026.1826.18-5.79%4,838,083
Nov 17, 202527.6528.2427.1827.7927.79-0.04%3,893,039
Nov 14, 202526.4028.8226.4027.8027.804.04%7,376,511
Nov 13, 202525.7527.1825.6726.7226.723.53%4,688,435
Nov 12, 202527.0527.1025.7025.8125.81-5.35%4,487,265
Nov 11, 202526.1927.4526.1927.2727.273.77%4,623,989
Nov 10, 202526.2126.7826.0126.2826.280.73%2,210,021
Nov 7, 202525.7926.3425.6526.0926.090.54%2,192,382
Nov 6, 202525.8126.4625.5625.9525.950.19%2,608,005
Nov 5, 202525.4026.1225.3925.9025.900.90%2,009,069
Nov 4, 202526.0726.4925.4725.6725.67-1.72%2,122,721
Nov 3, 202526.6126.7825.7326.1226.12-2.54%2,973,822
Oct 31, 202525.7627.5025.6526.8026.803.92%5,516,556
Oct 30, 202526.0926.3825.7925.7925.79-1.68%3,204,911
Oct 29, 202526.5026.7725.5626.2326.23-2.56%4,795,192
Oct 28, 202526.7527.2026.3526.9226.920.90%2,047,500
Oct 27, 202526.8827.1626.5426.6826.680.68%1,948,254
Oct 24, 202526.3826.9826.1626.5026.500.76%1,963,058
Oct 23, 202525.8026.3425.5026.3026.302.06%2,062,588
Oct 22, 202526.0026.1125.5125.7725.77-0.88%1,837,723
Oct 21, 202526.2626.2625.6126.0026.000.15%1,424,558
Oct 20, 202525.2026.2025.2025.9625.962.61%2,081,559
Oct 17, 202526.2127.0025.1025.3025.30-3.84%2,661,481
Oct 16, 202526.9126.9826.2626.3126.31-1.72%1,713,211
Oct 15, 202526.8126.8826.3526.7726.771.63%1,571,238
Oct 14, 202527.7227.9826.2526.3426.34-3.09%2,811,489
Oct 13, 202526.0027.4725.9727.1827.18-1.13%2,858,592