Sichuan Xinjinlu Group Co., Ltd. (SHE:000510)
China
· Delayed Price · Currency is CNY 19.24
-0.93 (-4.61%)
Mar 9, 2026, 3:04 PM CST
Sichuan Xinjinlu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.05 | 21.03 | 19.81 | 20.17 | 20.17 | 1.41% | 62,821,400 |
| Mar 5, 2026 | 20.64 | 20.80 | 19.68 | 19.89 | 19.89 | -1.73% | 48,992,340 |
| Mar 4, 2026 | 19.83 | 21.63 | 19.83 | 20.24 | 20.24 | -3.30% | 69,222,890 |
| Mar 3, 2026 | 23.41 | 23.50 | 20.48 | 20.93 | 20.93 | -6.77% | 119,811,600 |
| Mar 2, 2026 | 21.30 | 22.45 | 21.15 | 22.45 | 22.45 | 10.00% | 65,326,530 |
| Feb 27, 2026 | 18.43 | 20.41 | 18.22 | 20.41 | 20.41 | 10.03% | 65,823,640 |
| Feb 26, 2026 | 18.82 | 19.55 | 18.28 | 18.55 | 18.55 | -0.80% | 60,318,300 |
| Feb 25, 2026 | 17.60 | 19.10 | 17.20 | 18.70 | 18.70 | 6.61% | 59,415,060 |
| Feb 24, 2026 | 17.48 | 18.18 | 17.10 | 17.54 | 17.54 | 3.18% | 59,406,990 |
| Feb 13, 2026 | 17.55 | 17.99 | 16.98 | 17.00 | 17.00 | -3.13% | 58,861,100 |
| Feb 12, 2026 | 16.31 | 18.00 | 16.30 | 17.55 | 17.55 | 6.49% | 99,463,450 |
| Feb 11, 2026 | 15.05 | 16.48 | 14.83 | 16.48 | 16.48 | 10.01% | 46,559,710 |
| Feb 10, 2026 | 15.64 | 15.74 | 14.94 | 14.98 | 14.98 | -5.19% | 46,726,446 |
| Feb 9, 2026 | 15.56 | 16.18 | 15.46 | 15.80 | 15.80 | 1.09% | 46,185,714 |
| Feb 6, 2026 | 14.82 | 15.90 | 14.50 | 15.63 | 15.63 | 4.62% | 56,926,490 |
| Feb 5, 2026 | 15.31 | 15.44 | 14.78 | 14.94 | 14.94 | -4.17% | 57,401,620 |
| Feb 4, 2026 | 16.91 | 17.18 | 15.17 | 15.59 | 15.59 | -0.32% | 83,223,609 |
| Feb 3, 2026 | 15.31 | 15.70 | 14.70 | 15.64 | 15.64 | 6.25% | 85,943,718 |
| Feb 2, 2026 | 14.99 | 16.12 | 14.70 | 14.72 | 14.72 | -8.97% | 101,524,800 |
| Jan 30, 2026 | 15.92 | 17.39 | 15.88 | 16.17 | 16.17 | -2.77% | 101,468,300 |
| Jan 29, 2026 | 17.80 | 18.08 | 16.63 | 16.63 | 16.63 | -10.01% | 109,478,000 |
| Jan 28, 2026 | 19.31 | 20.65 | 18.48 | 18.48 | 18.48 | -6.85% | 94,303,130 |
| Jan 27, 2026 | 19.46 | 20.09 | 18.92 | 19.84 | 19.84 | -2.22% | 93,759,270 |
| Jan 26, 2026 | 18.60 | 20.48 | 18.33 | 20.29 | 20.29 | 8.79% | 90,235,290 |
| Jan 23, 2026 | 18.45 | 19.28 | 18.22 | 18.65 | 18.65 | 2.75% | 84,804,377 |
| Jan 22, 2026 | 18.53 | 19.25 | 17.91 | 18.15 | 18.15 | 0.89% | 103,680,100 |
| Jan 21, 2026 | 16.08 | 17.99 | 15.65 | 17.99 | 17.99 | 10.03% | 88,393,760 |
| Jan 20, 2026 | 17.22 | 17.38 | 15.49 | 16.35 | 16.35 | -2.04% | 98,179,210 |
| Jan 19, 2026 | 15.37 | 16.85 | 14.48 | 16.69 | 16.69 | 7.68% | 112,451,600 |
| Jan 16, 2026 | 14.19 | 15.90 | 14.19 | 15.50 | 15.50 | 7.27% | 111,289,539 |
| Jan 15, 2026 | 14.10 | 14.90 | 13.58 | 14.45 | 14.45 | 5.40% | 87,600,230 |
| Jan 14, 2026 | 14.17 | 14.95 | 13.58 | 13.71 | 13.71 | -1.30% | 96,418,780 |
| Jan 13, 2026 | 13.90 | 14.28 | 13.30 | 13.89 | 13.89 | -0.29% | 65,535,420 |
| Jan 12, 2026 | 13.38 | 14.04 | 13.19 | 13.93 | 13.93 | 3.80% | 67,541,320 |
| Jan 9, 2026 | 12.69 | 13.58 | 12.44 | 13.42 | 13.42 | 5.59% | 75,211,580 |
| Jan 8, 2026 | 13.38 | 13.48 | 12.65 | 12.71 | 12.71 | -5.85% | 84,619,240 |
| Jan 7, 2026 | 13.24 | 14.16 | 13.19 | 13.50 | 13.50 | 1.20% | 96,763,670 |
| Jan 6, 2026 | 12.16 | 13.34 | 12.08 | 13.34 | 13.34 | 9.98% | 74,068,193 |
| Jan 5, 2026 | 11.87 | 12.63 | 11.82 | 12.13 | 12.13 | 4.75% | 65,303,980 |
| Dec 31, 2025 | 12.30 | 12.55 | 11.56 | 11.58 | 11.58 | -5.85% | 75,468,200 |
| Dec 30, 2025 | 11.66 | 12.63 | 11.55 | 12.30 | 12.30 | 1.82% | 86,255,510 |
| Dec 29, 2025 | 12.19 | 12.47 | 11.77 | 12.08 | 12.08 | 1.34% | 83,473,120 |
| Dec 26, 2025 | 11.01 | 11.92 | 10.73 | 11.92 | 11.92 | 9.96% | 65,708,620 |
| Dec 25, 2025 | 10.71 | 10.97 | 10.40 | 10.84 | 10.84 | -0.82% | 53,793,890 |
| Dec 24, 2025 | 10.77 | 10.99 | 10.42 | 10.93 | 10.93 | 3.60% | 70,712,740 |
| Dec 23, 2025 | 11.38 | 11.56 | 10.50 | 10.55 | 10.55 | -5.80% | 102,255,400 |
| Dec 22, 2025 | 11.11 | 11.63 | 11.00 | 11.20 | 11.20 | 5.86% | 111,160,000 |
| Dec 19, 2025 | 9.78 | 10.58 | 9.76 | 10.58 | 10.58 | 9.98% | 64,400,452 |
| Dec 18, 2025 | 9.68 | 10.04 | 9.45 | 9.62 | 9.62 | 0.63% | 57,289,800 |
| Dec 17, 2025 | 9.60 | 9.76 | 9.27 | 9.56 | 9.56 | 0.63% | 53,985,900 |
| Dec 16, 2025 | 10.12 | 10.31 | 9.28 | 9.50 | 9.50 | -6.03% | 84,091,200 |
| Dec 15, 2025 | 9.73 | 10.30 | 9.53 | 10.11 | 10.11 | 3.48% | 132,791,103 |
| Dec 12, 2025 | 9.31 | 9.77 | 9.31 | 9.77 | 9.77 | 10.02% | 37,319,660 |
| Dec 11, 2025 | 9.25 | 9.42 | 8.85 | 8.88 | 8.88 | -2.84% | 67,155,594 |
| Dec 10, 2025 | 9.20 | 9.39 | 8.84 | 9.14 | 9.14 | -2.45% | 84,415,360 |
| Dec 9, 2025 | 9.78 | 9.88 | 9.27 | 9.37 | 9.37 | -3.50% | 98,535,210 |
| Dec 8, 2025 | 10.46 | 10.50 | 9.55 | 9.71 | 9.71 | -6.72% | 153,127,000 |
| Dec 5, 2025 | 10.36 | 11.03 | 10.09 | 10.41 | 10.41 | 3.79% | 211,975,138 |
| Dec 4, 2025 | 9.42 | 10.03 | 9.42 | 10.03 | 10.03 | 9.98% | 36,605,570 |
| Dec 3, 2025 | 8.75 | 9.38 | 8.65 | 9.12 | 9.12 | 3.99% | 146,921,978 |
| Dec 2, 2025 | 8.68 | 9.18 | 8.59 | 8.77 | 8.77 | -0.34% | 156,686,500 |
| Dec 1, 2025 | 9.42 | 9.87 | 8.76 | 8.80 | 8.80 | -1.90% | 208,901,400 |
| Nov 28, 2025 | 8.20 | 9.28 | 8.07 | 8.97 | 8.97 | 5.65% | 237,049,762 |
| Nov 27, 2025 | 8.49 | 8.49 | 8.23 | 8.49 | 8.49 | 9.97% | 96,663,450 |
| Nov 26, 2025 | 7.72 | 7.72 | 7.71 | 7.72 | 7.72 | 9.97% | 21,019,880 |
| Nov 25, 2025 | 6.61 | 7.02 | 6.61 | 7.02 | 7.02 | 10.03% | 38,132,310 |
| Nov 24, 2025 | 6.26 | 6.42 | 6.02 | 6.38 | 6.38 | 0.31% | 59,264,340 |
| Nov 21, 2025 | 6.85 | 6.93 | 6.36 | 6.36 | 6.36 | -10.04% | 60,197,800 |
| Nov 20, 2025 | 7.02 | 7.11 | 6.86 | 7.07 | 7.07 | 2.17% | 46,271,300 |
| Nov 19, 2025 | 7.14 | 7.29 | 6.85 | 6.92 | 6.92 | -2.81% | 52,120,210 |
| Nov 18, 2025 | 7.17 | 7.45 | 7.04 | 7.12 | 7.12 | -0.14% | 56,255,720 |
| Nov 17, 2025 | 6.80 | 7.45 | 6.74 | 7.13 | 7.13 | 4.55% | 64,942,600 |
| Nov 14, 2025 | 6.73 | 7.18 | 6.66 | 6.82 | 6.82 | 1.04% | 65,850,850 |
| Nov 13, 2025 | 6.40 | 6.87 | 6.37 | 6.75 | 6.75 | 5.14% | 44,760,290 |
| Nov 12, 2025 | 6.60 | 6.64 | 6.37 | 6.42 | 6.42 | -2.58% | 32,279,400 |
| Nov 11, 2025 | 6.39 | 6.64 | 6.35 | 6.59 | 6.59 | 3.13% | 42,747,010 |
| Nov 10, 2025 | 6.43 | 6.59 | 6.37 | 6.39 | 6.39 | - | 40,618,800 |
| Nov 7, 2025 | 6.05 | 6.49 | 6.05 | 6.39 | 6.39 | 4.93% | 47,139,100 |
| Nov 6, 2025 | 6.20 | 6.23 | 6.08 | 6.09 | 6.09 | -1.77% | 29,407,360 |
| Nov 5, 2025 | 5.98 | 6.26 | 5.92 | 6.20 | 6.20 | 3.33% | 43,209,910 |
| Nov 4, 2025 | 5.91 | 6.18 | 5.89 | 6.00 | 6.00 | 1.69% | 44,868,630 |
| Nov 3, 2025 | 5.63 | 5.93 | 5.62 | 5.90 | 5.90 | 5.36% | 54,796,890 |
| Oct 31, 2025 | 5.57 | 5.69 | 5.54 | 5.60 | 5.60 | 0.18% | 30,969,900 |
| Oct 30, 2025 | 5.48 | 5.71 | 5.37 | 5.59 | 5.59 | 2.38% | 41,298,000 |
| Oct 29, 2025 | 5.59 | 5.63 | 5.43 | 5.46 | 5.46 | -2.33% | 27,320,410 |
| Oct 28, 2025 | 5.54 | 5.67 | 5.44 | 5.59 | 5.59 | 0.90% | 25,522,400 |
| Oct 27, 2025 | 5.43 | 5.60 | 5.36 | 5.54 | 5.54 | 2.03% | 32,497,140 |
| Oct 24, 2025 | 5.50 | 5.70 | 5.39 | 5.43 | 5.43 | -0.91% | 34,643,710 |
| Oct 23, 2025 | 5.48 | 5.50 | 5.40 | 5.48 | 5.48 | -0.18% | 14,786,910 |
| Oct 22, 2025 | 5.60 | 5.63 | 5.48 | 5.49 | 5.49 | -2.14% | 17,321,700 |
| Oct 21, 2025 | 5.53 | 5.66 | 5.46 | 5.61 | 5.61 | 2.19% | 26,453,720 |
| Oct 20, 2025 | 5.60 | 5.63 | 5.45 | 5.49 | 5.49 | -0.36% | 21,029,500 |
| Oct 17, 2025 | 5.65 | 5.71 | 5.51 | 5.51 | 5.51 | -3.16% | 29,541,500 |
| Oct 16, 2025 | 5.61 | 5.71 | 5.53 | 5.69 | 5.69 | 1.43% | 34,334,430 |
| Oct 15, 2025 | 5.63 | 5.68 | 5.55 | 5.61 | 5.61 | -0.71% | 21,578,900 |
| Oct 14, 2025 | 5.77 | 5.88 | 5.62 | 5.65 | 5.65 | -0.35% | 39,386,600 |
| Oct 13, 2025 | 5.29 | 5.75 | 5.28 | 5.67 | 5.67 | 1.80% | 40,207,500 |
| Oct 10, 2025 | 5.66 | 5.72 | 5.56 | 5.57 | 5.57 | -2.45% | 31,337,400 |
| Oct 9, 2025 | 5.68 | 5.77 | 5.58 | 5.71 | 5.71 | 1.24% | 48,394,700 |
| Sep 30, 2025 | 5.49 | 5.72 | 5.42 | 5.64 | 5.64 | 3.87% | 58,772,510 |