Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China
· Delayed Price · Currency is CNY 26.83
+1.66 (6.60%)
At close: Dec 5, 2025
SHE:002428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.15 | 27.19 | 25.08 | 26.83 | 26.83 | 6.60% | 72,401,960 |
| Dec 4, 2025 | 25.81 | 25.88 | 24.70 | 25.17 | 25.17 | -3.93% | 34,963,390 |
| Dec 3, 2025 | 25.75 | 27.02 | 25.62 | 26.20 | 26.20 | 1.59% | 49,099,760 |
| Dec 2, 2025 | 25.69 | 26.07 | 25.30 | 25.79 | 25.79 | -0.92% | 21,877,110 |
| Dec 1, 2025 | 26.30 | 26.74 | 25.91 | 26.03 | 26.03 | -0.15% | 33,826,820 |
| Nov 28, 2025 | 25.91 | 26.87 | 25.88 | 26.07 | 26.07 | 0.23% | 33,730,270 |
| Nov 27, 2025 | 25.27 | 27.25 | 24.76 | 26.01 | 26.01 | 3.92% | 58,374,500 |
| Nov 26, 2025 | 24.80 | 25.48 | 24.44 | 25.03 | 25.03 | 0.89% | 20,843,070 |
| Nov 25, 2025 | 24.89 | 25.16 | 24.62 | 24.81 | 24.81 | 0.45% | 17,914,760 |
| Nov 24, 2025 | 25.00 | 25.17 | 24.03 | 24.70 | 24.70 | -1.20% | 21,228,560 |
| Nov 21, 2025 | 26.00 | 26.02 | 25.00 | 25.00 | 25.00 | -5.73% | 33,446,750 |
| Nov 20, 2025 | 27.11 | 27.45 | 26.40 | 26.52 | 26.52 | -3.88% | 38,327,000 |
| Nov 19, 2025 | 26.65 | 28.06 | 25.96 | 27.59 | 27.59 | 3.64% | 51,950,250 |
| Nov 18, 2025 | 26.89 | 27.77 | 26.28 | 26.62 | 26.62 | -0.60% | 32,594,110 |
| Nov 17, 2025 | 26.02 | 27.20 | 25.81 | 26.78 | 26.78 | 2.92% | 33,396,140 |
| Nov 14, 2025 | 26.46 | 26.50 | 26.01 | 26.02 | 26.02 | -2.55% | 18,348,500 |
| Nov 13, 2025 | 26.06 | 26.95 | 25.96 | 26.70 | 26.70 | 2.18% | 23,562,630 |
| Nov 12, 2025 | 26.39 | 26.56 | 25.90 | 26.13 | 26.13 | -1.95% | 20,348,500 |
| Nov 11, 2025 | 26.67 | 27.35 | 26.58 | 26.65 | 26.65 | - | 25,860,430 |
| Nov 10, 2025 | 27.57 | 28.09 | 26.45 | 26.65 | 26.65 | -0.63% | 36,656,340 |
| Nov 7, 2025 | 28.69 | 28.69 | 26.56 | 26.82 | 26.82 | -7.45% | 59,802,340 |
| Nov 6, 2025 | 27.10 | 29.30 | 27.10 | 28.98 | 28.98 | 7.10% | 68,588,110 |
| Nov 5, 2025 | 25.58 | 27.22 | 25.45 | 27.06 | 27.06 | 4.44% | 38,554,280 |
| Nov 4, 2025 | 27.10 | 27.22 | 25.73 | 25.91 | 25.91 | -5.13% | 36,726,480 |
| Nov 3, 2025 | 28.18 | 28.93 | 26.50 | 27.31 | 27.31 | -2.22% | 39,603,490 |
| Oct 31, 2025 | 28.55 | 28.89 | 27.81 | 27.93 | 27.93 | -5.55% | 45,695,350 |
| Oct 30, 2025 | 29.45 | 30.35 | 29.33 | 29.57 | 29.57 | 0.41% | 56,464,470 |
| Oct 29, 2025 | 27.99 | 29.56 | 27.86 | 29.45 | 29.45 | 5.33% | 53,467,980 |
| Oct 28, 2025 | 26.90 | 28.30 | 26.71 | 27.96 | 27.96 | 3.44% | 38,805,720 |
| Oct 27, 2025 | 26.83 | 27.40 | 26.80 | 27.03 | 27.03 | 1.65% | 22,705,750 |
| Oct 24, 2025 | 25.82 | 26.62 | 25.79 | 26.59 | 26.59 | 3.58% | 22,768,370 |
| Oct 23, 2025 | 26.09 | 26.24 | 25.05 | 25.67 | 25.67 | -1.57% | 24,725,270 |
| Oct 22, 2025 | 26.36 | 26.50 | 25.83 | 26.08 | 26.08 | -2.83% | 20,285,850 |
| Oct 21, 2025 | 26.50 | 26.90 | 26.32 | 26.84 | 26.84 | 1.86% | 18,028,890 |
| Oct 20, 2025 | 26.99 | 27.22 | 26.13 | 26.35 | 26.35 | -1.75% | 23,694,180 |
| Oct 17, 2025 | 28.00 | 28.46 | 26.58 | 26.82 | 26.82 | -4.39% | 30,734,420 |
| Oct 16, 2025 | 28.05 | 28.48 | 27.88 | 28.05 | 28.05 | -0.99% | 20,645,350 |
| Oct 15, 2025 | 28.66 | 28.95 | 27.77 | 28.33 | 28.33 | -1.63% | 37,211,940 |
| Oct 14, 2025 | 30.70 | 30.70 | 28.65 | 28.80 | 28.80 | -5.97% | 73,457,520 |
| Oct 13, 2025 | 27.78 | 30.65 | 27.50 | 30.63 | 30.63 | 7.62% | 89,729,510 |
| Oct 10, 2025 | 29.57 | 29.73 | 28.21 | 28.46 | 28.46 | -3.69% | 42,028,060 |
| Oct 9, 2025 | 29.80 | 29.90 | 29.00 | 29.55 | 29.55 | 2.25% | 56,813,810 |
| Sep 30, 2025 | 28.25 | 29.45 | 28.00 | 28.90 | 28.90 | 3.21% | 51,674,440 |
| Sep 29, 2025 | 27.52 | 28.17 | 27.37 | 28.00 | 28.00 | 1.74% | 27,203,070 |
| Sep 26, 2025 | 28.61 | 28.94 | 27.50 | 27.52 | 27.52 | -3.47% | 33,687,150 |
| Sep 25, 2025 | 28.57 | 28.99 | 28.22 | 28.51 | 28.51 | -0.18% | 36,258,900 |
| Sep 24, 2025 | 27.31 | 28.88 | 27.30 | 28.56 | 28.56 | 2.99% | 47,876,330 |
| Sep 23, 2025 | 28.89 | 29.30 | 27.02 | 27.73 | 27.73 | -4.94% | 48,743,270 |
| Sep 22, 2025 | 28.32 | 29.58 | 28.28 | 29.17 | 29.17 | 3.77% | 56,281,090 |
| Sep 19, 2025 | 27.68 | 28.44 | 27.50 | 28.11 | 28.11 | 0.93% | 40,501,550 |
| Sep 18, 2025 | 28.65 | 28.83 | 27.58 | 27.85 | 27.85 | -4.43% | 61,594,980 |
| Sep 17, 2025 | 28.40 | 29.44 | 27.90 | 29.14 | 29.14 | 2.43% | 48,026,640 |
| Sep 16, 2025 | 29.37 | 29.44 | 27.78 | 28.45 | 28.45 | -2.47% | 54,616,640 |
| Sep 15, 2025 | 29.65 | 30.43 | 28.86 | 29.17 | 29.17 | -1.98% | 54,907,780 |
| Sep 12, 2025 | 28.09 | 30.30 | 27.85 | 29.76 | 29.76 | 5.95% | 87,249,350 |
| Sep 11, 2025 | 27.15 | 28.14 | 26.85 | 28.09 | 28.09 | 2.71% | 44,581,420 |
| Sep 10, 2025 | 27.39 | 27.97 | 27.00 | 27.35 | 27.35 | -1.19% | 33,307,450 |
| Sep 9, 2025 | 27.80 | 28.81 | 27.25 | 27.68 | 27.68 | -1.21% | 54,242,960 |
| Sep 8, 2025 | 27.72 | 28.38 | 27.43 | 28.02 | 28.02 | 1.85% | 48,088,450 |
| Sep 5, 2025 | 26.68 | 27.68 | 26.59 | 27.51 | 27.51 | 2.76% | 46,322,910 |
| Sep 4, 2025 | 27.69 | 28.68 | 26.32 | 26.77 | 26.77 | -2.51% | 58,843,190 |
| Sep 3, 2025 | 29.01 | 29.31 | 27.40 | 27.46 | 27.46 | -5.31% | 69,106,720 |
| Sep 2, 2025 | 30.91 | 30.92 | 28.76 | 29.00 | 29.00 | -7.23% | 98,979,100 |
| Sep 1, 2025 | 30.60 | 32.50 | 29.90 | 31.26 | 31.26 | 4.37% | 106,062,700 |
| Aug 29, 2025 | 29.36 | 31.00 | 28.72 | 29.95 | 29.95 | 2.99% | 119,149,200 |
| Aug 28, 2025 | 27.81 | 29.49 | 27.81 | 29.08 | 29.08 | 5.59% | 122,429,400 |
| Aug 27, 2025 | 27.66 | 28.98 | 27.53 | 27.54 | 27.54 | -2.06% | 91,889,240 |
| Aug 26, 2025 | 27.76 | 29.94 | 27.68 | 28.12 | 28.12 | 0.46% | 105,298,000 |
| Aug 25, 2025 | 27.53 | 28.57 | 26.88 | 27.99 | 27.99 | 4.13% | 111,725,300 |
| Aug 22, 2025 | 27.18 | 28.25 | 26.70 | 26.88 | 26.88 | -1.32% | 109,021,600 |
| Aug 21, 2025 | 28.71 | 30.02 | 27.03 | 27.24 | 27.24 | -4.08% | 175,092,700 |
| Aug 20, 2025 | 27.25 | 28.40 | 27.21 | 28.40 | 28.40 | 9.99% | 66,376,250 |
| Aug 19, 2025 | 23.50 | 25.82 | 23.03 | 25.82 | 25.82 | 10.01% | 112,498,700 |
| Aug 18, 2025 | 23.26 | 23.76 | 22.85 | 23.47 | 23.47 | 0.90% | 50,463,980 |
| Aug 15, 2025 | 22.70 | 23.44 | 22.69 | 23.26 | 23.26 | 1.48% | 38,838,540 |
| Aug 14, 2025 | 23.19 | 23.58 | 22.79 | 22.92 | 22.92 | -1.55% | 47,584,540 |
| Aug 13, 2025 | 22.27 | 23.38 | 22.25 | 23.28 | 23.28 | 4.39% | 57,304,160 |
| Aug 12, 2025 | 22.61 | 22.61 | 22.01 | 22.30 | 22.30 | -1.37% | 30,130,030 |
| Aug 11, 2025 | 22.97 | 23.10 | 22.48 | 22.61 | 22.61 | -1.14% | 38,813,010 |
| Aug 8, 2025 | 22.18 | 23.63 | 22.08 | 22.87 | 22.87 | 2.19% | 65,174,500 |
| Aug 7, 2025 | 21.74 | 22.58 | 21.25 | 22.38 | 22.38 | 2.94% | 63,866,030 |
| Aug 6, 2025 | 21.70 | 21.89 | 21.54 | 21.74 | 21.74 | 0.42% | 34,584,910 |
| Aug 5, 2025 | 21.79 | 22.00 | 21.59 | 21.65 | 21.65 | - | 37,458,730 |
| Aug 4, 2025 | 21.61 | 21.83 | 21.49 | 21.65 | 21.65 | -0.73% | 30,376,080 |
| Aug 1, 2025 | 22.50 | 22.59 | 21.78 | 21.81 | 21.81 | -2.76% | 52,311,520 |
| Jul 31, 2025 | 23.90 | 24.00 | 22.35 | 22.43 | 22.43 | -6.54% | 88,549,590 |
| Jul 30, 2025 | 25.12 | 25.46 | 23.69 | 24.00 | 24.00 | -3.96% | 119,239,300 |
| Jul 29, 2025 | 22.97 | 24.99 | 22.73 | 24.99 | 24.99 | 9.99% | 84,392,660 |
| Jul 28, 2025 | 22.00 | 23.05 | 21.71 | 22.72 | 22.72 | 3.32% | 68,365,320 |
| Jul 25, 2025 | 21.59 | 22.22 | 21.23 | 21.99 | 21.99 | 1.81% | 59,862,540 |
| Jul 24, 2025 | 20.50 | 21.99 | 20.45 | 21.60 | 21.60 | 5.11% | 62,772,840 |
| Jul 23, 2025 | 21.00 | 21.00 | 20.51 | 20.55 | 20.55 | -2.05% | 30,894,620 |
| Jul 22, 2025 | 20.40 | 21.08 | 20.31 | 20.98 | 20.98 | 2.34% | 46,263,130 |
| Jul 21, 2025 | 20.59 | 20.62 | 20.23 | 20.50 | 20.50 | 0.64% | 27,174,510 |
| Jul 18, 2025 | 20.05 | 20.53 | 20.02 | 20.37 | 20.37 | 1.39% | 33,546,450 |
| Jul 17, 2025 | 19.96 | 20.15 | 19.82 | 20.09 | 20.09 | - | 19,864,990 |
| Jul 16, 2025 | 20.25 | 20.68 | 20.05 | 20.09 | 20.09 | 0.50% | 31,569,530 |
| Jul 15, 2025 | 20.18 | 20.51 | 19.80 | 19.99 | 19.99 | -1.09% | 27,178,060 |
| Jul 14, 2025 | 20.23 | 20.59 | 20.17 | 20.21 | 20.21 | -1.32% | 36,555,160 |
| Jul 11, 2025 | 19.66 | 21.25 | 19.55 | 20.48 | 20.48 | 5.84% | 73,481,000 |