Skip to main content
Shenzhen Xinyuren Technology Co., Ltd. (SHA:688573)
China flag China · Delayed Price · Currency is CNY
21.91
-0.41 (-1.84%)
At close: Apr 30, 2026

SHA:688573 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.2622.5021.1122.3222.323.05%3,220,089
Apr 28, 202621.9322.1921.3821.6621.66-1.23%2,588,744
Apr 27, 202621.4422.0520.8521.9321.932.05%2,925,317
Apr 24, 202621.0121.7720.7121.4921.491.85%2,628,172
Apr 23, 202621.6921.7821.0221.1021.10-2.85%3,267,750
Apr 22, 202622.3022.6321.7221.7221.72-1.00%3,867,470
Apr 21, 202622.0022.2821.7421.9421.94-0.27%3,024,343
Apr 20, 202622.2622.3221.8922.0022.00-1.79%4,342,439
Apr 17, 202621.5522.7521.2922.4022.404.72%6,652,636
Apr 16, 202621.0721.5620.8821.3921.391.81%4,225,834
Apr 15, 202621.9021.9020.9421.0121.01-2.64%4,951,658
Apr 14, 202621.5221.7321.0921.5821.580.19%6,664,588
Apr 13, 202621.5022.0920.9021.5421.540.19%11,178,284
Apr 10, 202619.5223.2919.5221.5021.5010.77%10,945,790
Apr 9, 202619.9219.9219.3819.4119.41-2.56%1,127,730
Apr 8, 202619.8419.9419.3819.9219.924.90%1,598,802
Apr 7, 202618.4819.0918.3818.9918.992.76%1,776,821
Apr 3, 202619.0019.0818.1818.4818.48-2.43%1,611,740
Apr 2, 202619.5019.6318.8118.9418.94-3.52%1,939,904
Apr 1, 202619.5219.6619.1119.6319.632.72%1,689,345
Mar 31, 202619.7719.9819.1119.1119.11-2.99%1,548,865
Mar 30, 202619.5519.9619.2119.7019.70-0.61%1,527,605
Mar 27, 202618.7619.9818.5419.8219.823.77%1,911,939
Mar 26, 202619.7319.7618.9619.1019.10-2.15%1,764,546
Mar 25, 202619.7519.8019.2719.5219.521.93%2,217,860
Mar 24, 202618.9919.1918.3519.1519.154.30%2,418,982
Mar 23, 202619.1919.7418.1018.3618.36-6.56%3,543,742
Mar 20, 202620.5020.8219.5219.6519.65-4.05%3,183,696
Mar 19, 202621.0821.2920.4620.4820.48-3.35%1,450,624
Mar 18, 202620.8521.2620.6021.1921.191.34%1,503,850
Mar 17, 202621.9222.2220.8520.9120.91-4.48%1,798,998
Mar 16, 202621.6221.9821.4621.8921.890.78%1,737,565
Mar 13, 202621.7522.2821.6421.7221.72-0.18%1,610,318
Mar 12, 202622.0822.2821.5021.7621.76-1.89%1,666,393
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