Skip to main content
Sichuan Xinjinlu Group Co., Ltd. (SHE:000510)
China flag China · Delayed Price · Currency is CNY
13.94
+0.74 (5.61%)
Apr 29, 2026, 3:04 PM CST

Sichuan Xinjinlu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.0714.2313.0013.9413.945.61%45,492,000
Apr 28, 202613.0113.3412.7113.2013.200.92%44,239,980
Apr 27, 202613.6813.8612.8913.0813.08-4.87%45,387,900
Apr 24, 202613.4213.9013.1813.7513.750.95%46,174,670
Apr 23, 202614.6814.7913.3513.6213.62-7.66%75,092,380
Apr 22, 202614.7915.0914.5614.7514.75-1.01%37,660,700
Apr 21, 202615.0315.3514.4314.9014.90-1.32%43,669,010
Apr 20, 202614.8715.4414.5515.1015.100.47%44,721,200
Apr 17, 202615.0015.2314.7015.0315.03-0.79%40,274,960
Apr 16, 202614.3815.2013.9015.1515.155.35%60,198,500
Apr 15, 202615.7915.8114.3514.3814.38-3.62%57,583,680
Apr 14, 202614.8015.1014.5514.9214.922.83%37,186,010
Apr 13, 202614.3114.7414.3114.5114.51-1.02%35,148,000
Apr 10, 202615.3615.7514.6214.6614.66-4.56%49,371,710
Apr 9, 202615.3215.8514.8515.3615.36-1.66%44,668,912
Apr 8, 202615.0015.7314.8715.6215.628.77%64,265,890
Apr 7, 202614.0714.6014.0714.3614.362.64%33,149,000
Apr 3, 202614.3714.4313.7813.9913.99-0.92%32,200,900
Apr 2, 202614.7114.8713.9014.1214.12-5.99%42,868,500
Apr 1, 202615.2515.6814.8815.0215.021.83%42,439,950
Mar 31, 202615.2715.5614.7014.7514.75-2.64%36,411,930
Mar 30, 202614.7015.3814.3815.1515.151.95%56,978,600
Mar 27, 202613.9215.2013.8914.8614.866.22%58,796,900
Mar 26, 202614.8114.9013.9013.9913.99-5.47%51,361,680
Mar 25, 202615.4015.6914.7214.8014.800.48%59,841,111
Mar 24, 202614.5014.8113.8714.7314.735.21%55,776,541
Mar 23, 202614.4414.9013.7814.0014.00-8.26%78,170,810
Mar 20, 202615.3415.9115.1515.2615.261.87%61,264,360
Mar 19, 202616.0016.2714.9814.9814.98-9.98%56,690,550
Mar 18, 202616.6816.8716.1016.6416.64-0.06%34,003,350
Mar 17, 202616.8817.5216.6416.6516.65-0.66%45,469,920
Mar 16, 202616.8817.1916.0016.7616.76-0.42%48,915,986
Mar 13, 202618.0018.1916.6616.8316.83-7.93%68,484,670
Mar 12, 202618.8418.9618.0318.2818.28-2.97%45,273,290
Mar 11, 202619.1920.2218.8418.8418.84-0.79%53,338,210
Mar 10, 202619.6619.8618.8118.9918.99-1.30%49,132,682
Mar 9, 202619.6319.7918.2019.2419.24-4.61%56,099,770
Mar 6, 202620.0521.0319.8120.1720.171.41%62,821,400
Mar 5, 202620.6420.8019.6819.8919.89-1.73%48,992,340
Mar 4, 202619.8321.6319.8320.2420.24-3.30%69,222,890
Mar 3, 202623.4123.5020.4820.9320.93-6.77%119,811,600
Mar 2, 202621.3022.4521.1522.4522.4510.00%65,326,530
Feb 27, 202618.4320.4118.2220.4120.4110.03%65,823,640
Feb 26, 202618.8219.5518.2818.5518.55-0.80%60,318,300
Feb 25, 202617.6019.1017.2018.7018.706.61%59,415,060
Feb 24, 202617.4818.1817.1017.5417.543.18%59,406,990
Feb 13, 202617.5517.9916.9817.0017.00-3.13%58,861,100
Feb 12, 202616.3118.0016.3017.5517.556.49%99,463,450
Feb 11, 202615.0516.4814.8316.4816.4810.01%46,559,710
Feb 10, 202615.6415.7414.9414.9814.98-5.19%46,726,446
Feb 9, 202615.5616.1815.4615.8015.801.09%46,185,714
Feb 6, 202614.8215.9014.5015.6315.634.62%56,926,490
Feb 5, 202615.3115.4414.7814.9414.94-4.17%57,401,620
Feb 4, 202616.9117.1815.1715.5915.59-0.32%83,223,609
Feb 3, 202615.3115.7014.7015.6415.646.25%85,943,718
Feb 2, 202614.9916.1214.7014.7214.72-8.97%101,524,800
Jan 30, 202615.9217.3915.8816.1716.17-2.77%101,468,300
Jan 29, 202617.8018.0816.6316.6316.63-10.01%109,478,000
Jan 28, 202619.3120.6518.4818.4818.48-6.85%94,303,130
Jan 27, 202619.4620.0918.9219.8419.84-2.22%93,759,270
Jan 26, 202618.6020.4818.3320.2920.298.79%90,235,290
Jan 23, 202618.4519.2818.2218.6518.652.75%84,804,377
Jan 22, 202618.5319.2517.9118.1518.150.89%103,680,100
Jan 21, 202616.0817.9915.6517.9917.9910.03%88,393,760
Jan 20, 202617.2217.3815.4916.3516.35-2.04%98,179,210
Jan 19, 202615.3716.8514.4816.6916.697.68%112,451,600
Jan 16, 202614.1915.9014.1915.5015.507.27%111,289,539
Jan 15, 202614.1014.9013.5814.4514.455.40%87,600,230
Jan 14, 202614.1714.9513.5813.7113.71-1.30%96,418,780
Jan 13, 202613.9014.2813.3013.8913.89-0.29%65,535,420
Jan 12, 202613.3814.0413.1913.9313.933.80%67,541,320
Jan 9, 202612.6913.5812.4413.4213.425.59%75,211,580
Jan 8, 202613.3813.4812.6512.7112.71-5.85%84,619,240
Jan 7, 202613.2414.1613.1913.5013.501.20%96,763,670
Jan 6, 202612.1613.3412.0813.3413.349.98%74,068,193
Jan 5, 202611.8712.6311.8212.1312.134.75%65,303,980
Dec 31, 202512.3012.5511.5611.5811.58-5.85%75,468,200
Dec 30, 202511.6612.6311.5512.3012.301.82%86,255,510
Dec 29, 202512.1912.4711.7712.0812.081.34%83,473,120
Dec 26, 202511.0111.9210.7311.9211.929.96%65,708,620
Dec 25, 202510.7110.9710.4010.8410.84-0.82%53,793,890
Dec 24, 202510.7710.9910.4210.9310.933.60%70,712,740
Dec 23, 202511.3811.5610.5010.5510.55-5.80%102,255,400
Dec 22, 202511.1111.6311.0011.2011.205.86%111,160,000
Dec 19, 20259.7810.589.7610.5810.589.98%64,400,452
Dec 18, 20259.6810.049.459.629.620.63%57,289,800
Dec 17, 20259.609.769.279.569.560.63%53,985,900
Dec 16, 202510.1210.319.289.509.50-6.03%84,091,200
Dec 15, 20259.7310.309.5310.1110.113.48%132,791,103
Dec 12, 20259.319.779.319.779.7710.02%37,319,660
Dec 11, 20259.259.428.858.888.88-2.84%67,155,594
Dec 10, 20259.209.398.849.149.14-2.45%84,415,360
Dec 9, 20259.789.889.279.379.37-3.50%98,535,210
Dec 8, 202510.4610.509.559.719.71-6.72%153,127,000
Dec 5, 202510.3611.0310.0910.4110.413.79%211,975,138
Dec 4, 20259.4210.039.4210.0310.039.98%36,605,570
Dec 3, 20258.759.388.659.129.123.99%146,921,978
Dec 2, 20258.689.188.598.778.77-0.34%156,686,500
Dec 1, 20259.429.878.768.808.80-1.90%208,901,400
Nov 28, 20258.209.288.078.978.975.65%237,049,762