Guangdong Xinyaguang Cable Co., Ltd. (SHE:001382)
China
· Delayed Price · Currency is CNY 21.95
-0.25 (-1.13%)
Mar 10, 2026, 11:34 AM CST
SHE:001382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.75 | 22.48 | 21.60 | 22.11 | 22.11 | 1.56% | 11,979,130 |
| Mar 5, 2026 | 21.50 | 22.11 | 21.44 | 21.77 | 21.77 | 1.59% | 10,675,514 |
| Mar 4, 2026 | 20.27 | 21.44 | 20.27 | 21.43 | 21.43 | 2.58% | 6,998,516 |
| Mar 3, 2026 | 21.16 | 21.54 | 20.84 | 20.89 | 20.89 | -1.28% | 4,427,150 |
| Mar 2, 2026 | 21.10 | 21.30 | 20.88 | 21.16 | 21.16 | -0.66% | 3,564,700 |
| Feb 27, 2026 | 21.13 | 21.35 | 21.00 | 21.30 | 21.30 | 0.57% | 3,445,944 |
| Feb 26, 2026 | 20.90 | 21.20 | 20.80 | 21.18 | 21.18 | 1.39% | 4,001,906 |
| Feb 25, 2026 | 20.87 | 20.92 | 20.79 | 20.89 | 20.89 | 0.14% | 2,417,596 |
| Feb 24, 2026 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 2.10% | 3,014,950 |
| Feb 13, 2026 | 20.60 | 20.72 | 20.36 | 20.43 | 20.43 | -1.45% | 2,186,264 |
| Feb 12, 2026 | 20.69 | 20.84 | 20.43 | 20.73 | 20.73 | 0.24% | 2,158,067 |
| Feb 11, 2026 | 20.76 | 20.76 | 20.56 | 20.68 | 20.68 | 0.05% | 1,169,192 |
| Feb 10, 2026 | 20.81 | 20.85 | 20.66 | 20.67 | 20.67 | -0.67% | 2,017,768 |
| Feb 9, 2026 | 20.90 | 20.90 | 20.72 | 20.81 | 20.81 | 0.39% | 2,045,783 |
| Feb 6, 2026 | 20.50 | 20.87 | 20.46 | 20.73 | 20.73 | 0.53% | 1,904,398 |
| Feb 5, 2026 | 20.84 | 20.92 | 20.55 | 20.62 | 20.62 | -1.48% | 2,233,000 |
| Feb 4, 2026 | 20.68 | 21.07 | 20.61 | 20.93 | 20.93 | 0.87% | 2,980,119 |
| Feb 3, 2026 | 20.65 | 20.78 | 20.51 | 20.75 | 20.75 | 1.12% | 2,398,983 |
| Feb 2, 2026 | 20.49 | 20.85 | 20.49 | 20.52 | 20.52 | 0.20% | 2,985,382 |
| Jan 30, 2026 | 20.42 | 20.59 | 20.20 | 20.48 | 20.48 | 0.29% | 2,214,448 |
| Jan 29, 2026 | 20.70 | 20.80 | 20.36 | 20.42 | 20.42 | -1.11% | 2,969,893 |
| Jan 28, 2026 | 21.15 | 21.15 | 20.62 | 20.65 | 20.65 | -2.36% | 3,831,976 |
| Jan 27, 2026 | 21.22 | 21.26 | 20.55 | 21.15 | 21.15 | -0.80% | 4,169,330 |
| Jan 26, 2026 | 21.50 | 21.70 | 21.21 | 21.32 | 21.32 | -1.11% | 4,274,206 |
| Jan 23, 2026 | 21.47 | 21.78 | 21.35 | 21.56 | 21.56 | 0.37% | 4,926,950 |
| Jan 22, 2026 | 21.30 | 21.52 | 21.27 | 21.48 | 21.48 | 0.56% | 3,865,863 |
| Jan 21, 2026 | 21.48 | 21.48 | 21.20 | 21.36 | 21.36 | -1.11% | 5,035,225 |
| Jan 20, 2026 | 21.94 | 21.94 | 21.53 | 21.60 | 21.60 | -2.53% | 8,150,119 |
| Jan 19, 2026 | 21.01 | 22.17 | 21.00 | 22.16 | 22.16 | 4.87% | 12,657,390 |
| Jan 16, 2026 | 21.51 | 21.65 | 21.00 | 21.13 | 21.13 | 0.91% | 6,214,826 |
| Jan 15, 2026 | 21.00 | 21.07 | 20.71 | 20.94 | 20.94 | 0.14% | 3,838,706 |
| Jan 14, 2026 | 21.03 | 21.30 | 20.80 | 20.91 | 20.91 | -0.85% | 6,595,364 |
| Jan 13, 2026 | 20.88 | 21.32 | 20.67 | 21.09 | 21.09 | 1.01% | 6,851,994 |
| Jan 12, 2026 | 20.77 | 20.88 | 20.69 | 20.88 | 20.88 | 0.53% | 3,747,433 |
| Jan 9, 2026 | 20.80 | 20.82 | 20.67 | 20.77 | 20.77 | -0.05% | 3,010,098 |
| Jan 8, 2026 | 20.66 | 20.78 | 20.57 | 20.78 | 20.78 | 0.48% | 2,585,355 |
| Jan 7, 2026 | 20.68 | 20.85 | 20.60 | 20.68 | 20.68 | 0.05% | 2,589,408 |
| Jan 6, 2026 | 20.68 | 20.72 | 20.56 | 20.67 | 20.67 | 0.10% | 2,749,107 |
| Jan 5, 2026 | 20.50 | 20.65 | 20.41 | 20.65 | 20.65 | 0.73% | 2,332,298 |
| Dec 31, 2025 | 20.48 | 20.61 | 20.46 | 20.50 | 20.50 | -0.05% | 1,589,736 |
| Dec 30, 2025 | 20.63 | 20.70 | 20.51 | 20.51 | 20.51 | -1.16% | 2,084,117 |
| Dec 29, 2025 | 20.65 | 20.86 | 20.62 | 20.75 | 20.75 | 0.29% | 2,381,611 |
| Dec 26, 2025 | 20.76 | 21.03 | 20.62 | 20.69 | 20.69 | -0.96% | 4,158,313 |
| Dec 25, 2025 | 20.41 | 21.70 | 20.34 | 20.89 | 20.89 | 2.15% | 6,100,082 |
| Dec 24, 2025 | 20.32 | 20.59 | 20.20 | 20.45 | 20.45 | 0.99% | 1,875,999 |
| Dec 23, 2025 | 20.58 | 20.58 | 20.22 | 20.25 | 20.25 | -1.51% | 2,033,866 |
| Dec 22, 2025 | 20.59 | 20.67 | 20.45 | 20.56 | 20.56 | -0.15% | 2,470,961 |
| Dec 19, 2025 | 20.44 | 20.73 | 20.44 | 20.59 | 20.59 | 0.83% | 2,385,681 |
| Dec 18, 2025 | 20.51 | 20.66 | 20.40 | 20.42 | 20.42 | -1.50% | 2,657,896 |
| Dec 17, 2025 | 20.65 | 20.83 | 20.26 | 20.73 | 20.73 | -0.77% | 4,816,855 |
| Dec 16, 2025 | 20.47 | 21.17 | 20.20 | 20.89 | 20.89 | 2.20% | 7,209,693 |
| Dec 15, 2025 | 20.54 | 20.89 | 20.39 | 20.44 | 20.44 | -1.35% | 3,655,524 |
| Dec 12, 2025 | 20.16 | 20.91 | 20.08 | 20.72 | 20.72 | 2.83% | 6,448,458 |
| Dec 11, 2025 | 20.14 | 20.42 | 20.09 | 20.15 | 20.15 | -0.05% | 2,242,434 |
| Dec 10, 2025 | 20.30 | 20.34 | 20.02 | 20.16 | 20.16 | -0.64% | 1,616,200 |
| Dec 9, 2025 | 20.25 | 20.33 | 20.21 | 20.29 | 20.29 | 0.20% | 1,456,413 |
| Dec 8, 2025 | 20.35 | 20.36 | 20.21 | 20.25 | 20.25 | -0.34% | 2,259,618 |
| Dec 5, 2025 | 20.14 | 20.35 | 19.95 | 20.32 | 20.32 | 1.14% | 1,855,991 |
| Dec 4, 2025 | 20.15 | 20.15 | 19.85 | 20.09 | 20.09 | 0.30% | 1,546,114 |
| Dec 3, 2025 | 20.22 | 20.30 | 19.99 | 20.03 | 20.03 | -1.33% | 2,238,914 |
| Dec 2, 2025 | 20.36 | 20.50 | 20.27 | 20.30 | 20.30 | -0.34% | 1,555,541 |
| Dec 1, 2025 | 20.30 | 20.37 | 20.19 | 20.37 | 20.37 | 0.34% | 1,754,296 |
| Nov 28, 2025 | 20.07 | 20.33 | 19.84 | 20.30 | 20.30 | 1.35% | 2,677,200 |
| Nov 27, 2025 | 20.08 | 20.23 | 20.01 | 20.03 | 20.03 | -0.30% | 1,851,120 |
| Nov 26, 2025 | 20.32 | 20.40 | 20.03 | 20.09 | 20.09 | -1.08% | 2,222,569 |
| Nov 25, 2025 | 20.41 | 20.53 | 20.30 | 20.31 | 20.31 | -0.44% | 2,530,808 |
| Nov 24, 2025 | 20.20 | 20.48 | 20.06 | 20.40 | 20.40 | 1.59% | 2,471,925 |
| Nov 21, 2025 | 20.69 | 20.80 | 20.06 | 20.08 | 20.08 | -3.51% | 3,786,250 |
| Nov 20, 2025 | 21.03 | 21.12 | 20.80 | 20.81 | 20.81 | -0.76% | 2,246,487 |
| Nov 19, 2025 | 21.30 | 21.42 | 20.88 | 20.97 | 20.97 | -2.10% | 3,656,014 |
| Nov 18, 2025 | 21.70 | 21.71 | 21.32 | 21.42 | 21.42 | -1.20% | 3,415,796 |
| Nov 17, 2025 | 21.71 | 21.75 | 21.45 | 21.68 | 21.68 | -0.18% | 3,703,548 |
| Nov 14, 2025 | 21.80 | 22.00 | 21.69 | 21.72 | 21.72 | -0.59% | 3,959,136 |
| Nov 13, 2025 | 21.89 | 21.99 | 21.70 | 21.85 | 21.85 | 0.05% | 3,520,438 |
| Nov 12, 2025 | 22.06 | 22.08 | 21.71 | 21.84 | 21.84 | -1.00% | 3,992,187 |
| Nov 11, 2025 | 22.63 | 22.65 | 22.01 | 22.06 | 22.06 | -2.30% | 6,891,951 |
| Nov 10, 2025 | 22.38 | 22.68 | 22.12 | 22.58 | 22.58 | 1.07% | 7,874,249 |
| Nov 7, 2025 | 22.08 | 22.65 | 22.03 | 22.34 | 22.34 | 0.86% | 9,709,857 |
| Nov 6, 2025 | 22.29 | 22.58 | 22.06 | 22.15 | 22.15 | -0.45% | 12,275,820 |
| Nov 5, 2025 | 21.71 | 22.33 | 21.67 | 22.25 | 22.25 | 2.06% | 12,570,910 |
| Nov 4, 2025 | 21.68 | 21.93 | 21.61 | 21.80 | 21.80 | 0.55% | 5,822,484 |
| Nov 3, 2025 | 21.39 | 21.69 | 21.34 | 21.68 | 21.68 | 1.31% | 4,294,651 |
| Oct 31, 2025 | 21.34 | 21.46 | 21.30 | 21.40 | 21.40 | 0.28% | 2,698,422 |
| Oct 30, 2025 | 21.70 | 21.72 | 21.34 | 21.34 | 21.34 | -1.89% | 4,202,451 |
| Oct 29, 2025 | 21.41 | 21.98 | 21.25 | 21.75 | 21.75 | 1.59% | 6,263,198 |
| Oct 28, 2025 | 21.55 | 21.68 | 21.36 | 21.41 | 21.41 | -1.65% | 4,192,754 |
| Oct 27, 2025 | 21.58 | 21.85 | 21.47 | 21.77 | 21.77 | 1.02% | 4,961,308 |
| Oct 24, 2025 | 21.64 | 21.77 | 21.53 | 21.55 | 21.55 | -0.65% | 4,425,390 |
| Oct 23, 2025 | 20.97 | 21.87 | 20.91 | 21.69 | 21.69 | 2.55% | 6,548,681 |
| Oct 22, 2025 | 21.26 | 21.27 | 20.98 | 21.15 | 21.15 | -0.33% | 2,770,421 |
| Oct 21, 2025 | 21.12 | 21.27 | 21.00 | 21.22 | 21.22 | 0.47% | 3,099,961 |
| Oct 20, 2025 | 21.11 | 21.32 | 20.94 | 21.12 | 21.12 | 1.00% | 3,184,833 |
| Oct 17, 2025 | 21.67 | 21.79 | 20.90 | 20.91 | 20.91 | -4.35% | 6,235,675 |
| Oct 16, 2025 | 21.57 | 22.18 | 21.35 | 21.86 | 21.86 | 1.77% | 8,287,618 |
| Oct 15, 2025 | 21.51 | 21.59 | 21.25 | 21.48 | 21.48 | -0.28% | 3,912,007 |
| Oct 14, 2025 | 21.70 | 22.02 | 21.45 | 21.54 | 21.54 | -1.06% | 6,208,434 |
| Oct 13, 2025 | 21.12 | 21.78 | 20.98 | 21.77 | 21.77 | 1.02% | 5,299,949 |
| Oct 10, 2025 | 21.59 | 21.71 | 21.31 | 21.55 | 21.55 | 0.14% | 5,519,969 |
| Oct 9, 2025 | 21.36 | 21.63 | 21.10 | 21.52 | 21.52 | 0.70% | 6,893,663 |
| Sep 30, 2025 | 20.52 | 22.52 | 20.44 | 21.37 | 21.37 | 4.09% | 9,598,529 |