Skip to main content
Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China flag China · Delayed Price · Currency is CNY
28.71
-0.49 (-1.68%)
Apr 30, 2026, 3:04 PM CST

SHE:001358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202630.6930.6929.2029.2028.95-5.78%6,921,582
Apr 28, 202628.2230.9928.2230.9930.7210.01%7,444,856
Apr 27, 202628.1728.3227.8728.1727.930.14%737,599
Apr 24, 202627.5428.4827.1928.1327.891.81%1,118,120
Apr 23, 202627.8028.7227.2727.6327.39-0.65%1,906,921
Apr 22, 202627.9828.1827.7827.8127.57-0.78%746,600
Apr 21, 202627.6328.6027.5028.0327.791.59%1,441,227
Apr 20, 202627.0927.6927.0827.5927.351.85%1,032,100
Apr 17, 202626.9327.3226.4027.0926.860.44%1,171,980
Apr 16, 202625.9027.5525.7526.9726.744.37%2,116,538
Apr 15, 202626.3726.5025.7825.8425.62-1.37%995,500
Apr 14, 202626.1326.4625.6526.2025.980.65%1,487,300
Apr 13, 202626.5126.5225.8626.0325.81-1.48%774,200
Apr 10, 202626.7126.7826.1926.4226.19-0.04%902,100
Apr 9, 202627.3027.3026.2726.4326.20-3.33%890,340
Apr 8, 202626.7727.4526.7727.3427.112.74%970,228
Apr 7, 202626.0026.6525.7526.6126.382.39%1,195,904
Apr 3, 202626.1026.4925.8025.9925.77-0.42%1,120,366
Apr 2, 202625.9126.2425.5126.1025.880.50%1,116,520
Apr 1, 202625.7326.1625.6025.9725.752.77%1,653,220
Mar 31, 202626.9827.1125.1625.2725.05-6.75%2,187,700
Mar 30, 202626.5727.5326.5727.1026.87-0.22%694,204
Mar 27, 202626.3127.1826.3127.1626.931.91%1,274,500
Mar 26, 202627.4527.8526.4626.6526.42-0.52%1,283,540
Mar 25, 202626.7327.3126.1726.7926.560.71%793,700
Mar 24, 202626.4826.6625.6126.6026.373.91%969,820
Mar 23, 202626.8526.9325.4025.6025.38-5.22%1,228,564
Mar 20, 202628.2428.2627.0027.0126.78-3.60%1,049,920
Mar 19, 202628.7629.0127.8028.0227.78-3.55%845,820
Mar 18, 202628.9429.2028.5129.0528.800.87%1,160,160
Mar 17, 202629.6629.8428.7028.8028.55-2.44%1,049,120
Mar 16, 202629.8730.3329.2629.5229.27-0.77%897,020
Mar 13, 202630.1630.6629.5129.7529.50-1.36%1,058,953
Mar 12, 202631.0031.2029.9630.1629.90-1.79%1,535,600
Mar 11, 202630.4730.9030.0030.7130.451.35%2,151,758
Mar 10, 202629.6830.4529.6830.3030.041.24%1,148,787
Mar 9, 202629.9630.3029.2129.9329.67-0.63%1,077,520
Mar 6, 202629.5030.1429.1130.1229.863.51%993,793
Mar 5, 202629.3129.8828.9329.1028.851.01%789,560
Mar 4, 202628.5029.0028.2628.8128.561.12%1,381,020
Mar 3, 202629.9930.1028.4928.4928.25-4.56%2,104,858
Mar 2, 202630.6331.2829.6029.8529.59-2.58%2,060,600
Feb 27, 202630.8630.8630.1930.6430.380.13%817,860
Feb 26, 202630.4230.6930.1630.6030.340.59%978,535
Feb 25, 202630.3530.9930.3530.4230.160.23%1,327,180
Feb 24, 202630.7030.8030.0030.3530.09-0.65%1,324,574
Feb 13, 202630.6031.2430.2030.5530.290.39%1,868,268
Feb 12, 202630.9831.3030.3630.4330.17-1.87%2,110,686
Feb 11, 202630.0031.4929.9931.0130.743.02%2,424,075
Feb 10, 202629.1730.7028.8330.1029.843.05%2,609,644
Feb 9, 202628.8529.4428.5629.2128.961.78%1,113,760
Feb 6, 202627.8429.0927.8028.7028.452.61%1,511,321
Feb 5, 202628.3428.6927.8827.9727.73-1.79%986,282
Feb 4, 202628.0329.0528.0328.4828.240.56%1,014,120
Feb 3, 202628.3828.6928.0828.3228.080.50%1,247,082
Feb 2, 202629.2029.3528.1328.1827.94-3.39%1,342,960
Jan 30, 202628.6529.5228.5029.1728.921.60%1,501,149
Jan 29, 202629.7329.9528.7028.7128.46-2.64%1,986,364
Jan 28, 202628.4729.5028.1829.4929.243.58%2,993,599
Jan 27, 202628.2828.6427.7228.4728.230.74%1,418,898
Jan 26, 202628.8728.9828.0128.2628.02-2.82%2,151,067
Jan 23, 202628.6529.2028.1529.0828.831.15%3,272,664
Jan 22, 202628.1129.2027.6728.7528.502.24%3,175,080
Jan 21, 202627.9928.4727.5928.1227.880.21%2,756,200
Jan 20, 202626.9428.9926.4928.0627.825.45%4,355,793
Jan 19, 202626.1926.6126.0926.6126.381.64%1,682,357
Jan 16, 202626.4026.5426.0926.1825.96-0.83%1,321,053
Jan 15, 202625.9226.5225.9226.4026.170.92%1,426,980
Jan 14, 202626.1526.5025.8426.1625.94-0.61%1,819,082
Jan 13, 202626.2027.4025.9126.3226.090.46%3,369,652
Jan 12, 202626.2026.5925.9626.2025.980.08%1,820,160
Jan 9, 202626.5926.6525.8226.1825.96-0.19%1,216,562
Jan 8, 202625.9626.5025.8826.2326.010.73%1,003,422
Jan 7, 202626.1626.2925.8326.0425.820.39%902,002
Jan 6, 202626.0426.4025.9225.9425.720.08%834,358
Jan 5, 202625.7626.2625.6825.9225.700.43%1,126,871
Dec 31, 202525.8325.8925.4025.8125.590.66%521,960
Dec 30, 202525.9026.0525.6025.6425.42-0.85%849,939
Dec 29, 202525.9226.1925.7025.8625.64-0.23%605,271
Dec 26, 202526.1826.3825.8425.9225.70-1.03%687,915
Dec 25, 202526.1726.3125.7526.1925.971.20%695,480
Dec 24, 202525.7425.9825.4925.8825.660.94%526,464
Dec 23, 202525.6725.8825.3725.6425.42-0.12%454,120
Dec 22, 202525.6026.6625.5925.6725.450.75%937,244
Dec 19, 202525.2725.5125.2225.4825.261.31%577,106
Dec 18, 202525.0025.5024.8825.1524.930.88%486,920
Dec 17, 202524.7825.1424.3724.9324.720.85%639,893
Dec 16, 202525.3225.6624.6924.7224.51-1.98%696,780
Dec 15, 202525.1325.4624.7725.2225.000.36%642,731
Dec 12, 202525.4725.7125.1225.1324.91-1.33%871,000
Dec 11, 202525.7725.9225.3525.4725.25-0.89%739,244
Dec 10, 202526.2826.2825.6025.7025.48-1.72%622,200
Dec 9, 202526.5026.6126.1526.1525.93-1.32%514,211
Dec 8, 202526.7727.1526.4026.5026.270.61%780,448
Dec 5, 202526.0626.4125.7926.3426.110.57%663,900
Dec 4, 202526.5826.8926.0826.1925.97-2.13%606,240
Dec 3, 202526.8927.0026.6226.7626.53-536,040
Dec 2, 202527.0127.0126.7226.7626.53-0.96%510,134
Dec 1, 202527.1227.5026.9427.0226.79-0.33%686,700
Nov 28, 202527.3027.8826.8427.1126.881.08%963,811