Guangdong Xinyaguang Cable Co., Ltd. (SHE:001382)
China
· Delayed Price · Currency is CNY 20.22
+0.24 (1.20%)
Apr 29, 2026, 3:04 PM CST
SHE:001382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.93 | 20.28 | 19.88 | 20.22 | 20.22 | 1.20% | 2,968,979 |
| Apr 28, 2026 | 20.20 | 20.29 | 19.95 | 19.98 | 19.98 | -1.67% | 3,653,598 |
| Apr 27, 2026 | 20.24 | 20.34 | 19.92 | 20.32 | 20.32 | 0.44% | 3,067,292 |
| Apr 24, 2026 | 20.23 | 20.50 | 20.06 | 20.23 | 20.23 | -0.88% | 3,807,259 |
| Apr 23, 2026 | 20.76 | 20.92 | 20.13 | 20.41 | 20.41 | -1.26% | 4,978,328 |
| Apr 22, 2026 | 20.50 | 20.67 | 20.41 | 20.67 | 20.67 | 0.10% | 3,512,054 |
| Apr 21, 2026 | 20.90 | 20.98 | 20.40 | 20.65 | 20.65 | -1.81% | 5,827,900 |
| Apr 20, 2026 | 20.24 | 21.19 | 20.10 | 21.03 | 21.03 | 3.95% | 9,364,985 |
| Apr 17, 2026 | 20.31 | 20.55 | 20.10 | 20.23 | 20.23 | -0.74% | 3,446,533 |
| Apr 16, 2026 | 20.36 | 20.40 | 20.02 | 20.38 | 20.38 | 0.15% | 4,448,989 |
| Apr 15, 2026 | 20.00 | 20.59 | 19.92 | 20.35 | 20.35 | 1.80% | 8,086,821 |
| Apr 14, 2026 | 20.17 | 20.22 | 19.81 | 19.99 | 19.99 | -0.70% | 4,509,508 |
| Apr 13, 2026 | 19.98 | 20.15 | 19.83 | 20.13 | 20.13 | 0.05% | 4,499,569 |
| Apr 10, 2026 | 20.18 | 20.36 | 20.02 | 20.12 | 20.12 | 0.50% | 4,864,831 |
| Apr 9, 2026 | 20.58 | 20.68 | 19.87 | 20.02 | 20.02 | -3.56% | 6,825,735 |
| Apr 8, 2026 | 20.56 | 20.78 | 20.37 | 20.76 | 20.76 | 3.23% | 5,887,219 |
| Apr 7, 2026 | 20.07 | 20.38 | 19.73 | 20.11 | 20.11 | 0.20% | 5,202,476 |
| Apr 3, 2026 | 22.01 | 22.01 | 20.03 | 20.07 | 20.07 | -7.72% | 10,268,900 |
| Apr 2, 2026 | 22.13 | 22.80 | 21.65 | 21.75 | 21.75 | -1.94% | 7,600,300 |
| Apr 1, 2026 | 22.28 | 22.57 | 22.02 | 22.18 | 22.18 | 1.56% | 7,253,152 |
| Mar 31, 2026 | 21.86 | 22.42 | 21.44 | 21.84 | 21.84 | -0.41% | 7,978,577 |
| Mar 30, 2026 | 22.11 | 22.51 | 21.06 | 21.93 | 21.93 | -2.75% | 8,778,274 |
| Mar 27, 2026 | 21.83 | 22.80 | 21.70 | 22.55 | 22.55 | 1.39% | 8,167,103 |
| Mar 26, 2026 | 23.01 | 23.10 | 22.10 | 22.24 | 22.24 | -3.18% | 9,812,767 |
| Mar 25, 2026 | 22.89 | 23.30 | 22.68 | 22.97 | 22.97 | 0.39% | 14,612,756 |
| Mar 24, 2026 | 21.80 | 23.28 | 21.51 | 22.88 | 22.88 | 7.12% | 19,248,557 |
| Mar 23, 2026 | 21.26 | 22.35 | 21.20 | 21.36 | 21.36 | -4.64% | 12,828,800 |
| Mar 20, 2026 | 23.92 | 24.84 | 22.20 | 22.40 | 22.40 | -8.20% | 17,460,110 |
| Mar 19, 2026 | 24.03 | 25.00 | 23.61 | 24.40 | 24.40 | -2.87% | 19,471,268 |
| Mar 18, 2026 | 23.46 | 26.26 | 23.34 | 25.12 | 25.12 | 5.24% | 28,059,620 |
| Mar 17, 2026 | 22.79 | 24.75 | 22.42 | 23.87 | 23.87 | 4.37% | 18,713,030 |
| Mar 16, 2026 | 22.44 | 23.07 | 22.27 | 22.87 | 22.87 | 2.42% | 11,721,750 |
| Mar 13, 2026 | 22.20 | 22.68 | 21.95 | 22.33 | 22.33 | 0.22% | 9,308,474 |
| Mar 12, 2026 | 22.02 | 22.38 | 21.72 | 22.28 | 22.28 | 0.91% | 8,521,424 |
| Mar 11, 2026 | 22.06 | 22.30 | 21.70 | 22.08 | 22.08 | 0.36% | 5,845,691 |
| Mar 10, 2026 | 22.20 | 22.21 | 21.84 | 22.00 | 22.00 | -0.90% | 6,688,881 |
| Mar 9, 2026 | 22.00 | 22.45 | 21.88 | 22.20 | 22.20 | 0.41% | 10,461,970 |
| 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 |