Skip to main content
Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China flag China · Delayed Price · Currency is CNY
42.72
-0.47 (-1.09%)
Mar 9, 2026, 3:04 PM CST

SHE:002428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202644.4344.9642.9043.1943.19-2.26%45,340,390
Mar 5, 202645.3045.8843.6144.1944.19-0.58%67,316,767
Mar 4, 202642.6346.2541.7444.4544.451.25%82,672,390
Mar 3, 202647.8148.8343.4143.9043.90-3.90%127,208,500
Mar 2, 202648.2648.3643.9145.6845.68-5.35%139,542,600
Feb 27, 202644.6648.8344.4048.2648.268.72%167,995,900
Feb 26, 202644.3844.3943.0044.3944.3910.01%39,781,330
Feb 25, 202640.3040.3539.2640.3540.3510.01%36,516,990
Feb 24, 202636.8937.4536.3036.6836.684.71%47,339,540
Feb 13, 202634.6036.5534.4035.0335.03-0.45%34,797,880
Feb 12, 202634.9036.1634.7335.1935.190.28%33,374,190
Feb 11, 202634.6535.7234.6535.0935.09-0.06%26,602,610
Feb 10, 202635.5535.9034.6535.1135.110.14%28,208,590
Feb 9, 202634.9935.5734.5935.0635.063.00%28,984,080
Feb 6, 202633.5034.7633.3134.0434.04-0.50%20,602,080
Feb 5, 202634.8035.3033.6334.2134.21-3.20%26,842,760
Feb 4, 202635.8835.9534.7035.3435.34-0.73%29,117,040
Feb 3, 202634.1235.6933.7335.6035.606.05%45,124,680
Feb 2, 202634.1035.4033.5133.5733.57-4.47%43,064,611
Jan 30, 202636.4536.7833.9735.1435.14-6.89%64,114,620
Jan 29, 202639.1139.5937.2437.7437.74-5.18%67,967,640
Jan 28, 202638.2040.3837.8039.8039.802.98%69,520,479
Jan 27, 202639.6039.7337.6838.6538.65-7.05%80,096,928
Jan 26, 202640.7042.8839.4341.5841.582.95%126,717,600
Jan 23, 202637.1640.8836.9240.3940.398.69%103,024,900
Jan 22, 202636.4537.9836.4037.1637.161.34%47,146,680
Jan 21, 202636.2637.4635.7536.6736.672.77%54,608,350
Jan 20, 202637.0237.1034.6635.6835.68-3.12%50,282,980
Jan 19, 202636.4037.3935.8336.8336.83-0.73%43,864,220
Jan 16, 202637.7938.9236.9337.1037.100.22%64,071,909
Jan 15, 202636.4238.3036.4237.0237.02-0.05%59,979,428
Jan 14, 202638.0438.5036.4237.0437.04-2.09%83,311,310
Jan 13, 202640.0040.0537.3737.8337.83-7.73%100,385,108
Jan 12, 202640.5242.1138.2441.0041.005.34%147,209,848
Jan 9, 202635.4238.9235.4238.9238.9210.01%107,398,201
Jan 8, 202633.5036.4133.5035.3835.386.89%110,403,400
Jan 7, 202632.7334.1731.7833.1033.103.63%85,295,890
Jan 6, 202631.5633.0831.0031.9431.943.23%56,645,730
Jan 5, 202632.0032.1630.5830.9430.94-2.55%54,281,800
Dec 31, 202530.3032.1630.3031.7531.755.52%51,142,880
Dec 30, 202530.7031.0029.9430.0930.09-3.56%52,329,490
Dec 29, 202530.6332.3330.4031.2031.201.07%53,040,970
Dec 26, 202530.8431.4230.1830.8730.87-0.26%46,900,686
Dec 25, 202530.2931.7330.1030.9530.951.98%52,933,444
Dec 24, 202530.1130.7929.8030.3530.35-0.59%53,988,170
Dec 23, 202528.9131.3528.8330.5330.534.95%83,959,250
Dec 22, 202527.5629.8227.2029.0929.097.30%86,380,770
Dec 19, 202527.4228.1226.9427.1127.11-0.44%31,256,910
Dec 18, 202526.9328.1526.8027.2327.23-0.69%36,632,370
Dec 17, 202526.7627.5626.5827.4227.423.35%36,199,240
Dec 16, 202527.8427.9026.1626.5326.53-5.28%45,767,840
Dec 15, 202528.7629.0427.9728.0128.01-3.68%48,686,610
Dec 12, 202530.9131.2428.7829.0829.08-5.95%84,056,330
Dec 11, 202530.2032.4229.6030.9230.924.88%112,838,200
Dec 10, 202529.6830.5028.9229.4829.486.31%103,003,900
Dec 9, 202527.0228.5027.0227.7327.732.06%48,576,030
Dec 8, 202527.3327.9927.1027.1727.171.27%50,900,800
Dec 5, 202525.1527.1925.0826.8326.836.60%72,401,960
Dec 4, 202525.8125.8824.7025.1725.17-3.93%34,963,390
Dec 3, 202525.7527.0225.6226.2026.201.59%49,099,760
Dec 2, 202525.6926.0725.3025.7925.79-0.92%21,877,110
Dec 1, 202526.3026.7425.9126.0326.03-0.15%33,826,820
Nov 28, 202525.9126.8725.8826.0726.070.23%33,730,270
Nov 27, 202525.2727.2524.7626.0126.013.92%58,374,500
Nov 26, 202524.8025.4824.4425.0325.030.89%20,843,070
Nov 25, 202524.8925.1624.6224.8124.810.45%17,914,760
Nov 24, 202525.0025.1724.0324.7024.70-1.20%21,228,560
Nov 21, 202526.0026.0225.0025.0025.00-5.73%33,446,750
Nov 20, 202527.1127.4526.4026.5226.52-3.88%38,327,000
Nov 19, 202526.6528.0625.9627.5927.593.64%51,950,250
Nov 18, 202526.8927.7726.2826.6226.62-0.60%32,594,110
Nov 17, 202526.0227.2025.8126.7826.782.92%33,396,140
Nov 14, 202526.4626.5026.0126.0226.02-2.55%18,348,500
Nov 13, 202526.0626.9525.9626.7026.702.18%23,562,630
Nov 12, 202526.3926.5625.9026.1326.13-1.95%20,348,500
Nov 11, 202526.6727.3526.5826.6526.65-25,860,430
Nov 10, 202527.5728.0926.4526.6526.65-0.63%36,656,340
Nov 7, 202528.6928.6926.5626.8226.82-7.45%59,802,340
Nov 6, 202527.1029.3027.1028.9828.987.10%68,588,110
Nov 5, 202525.5827.2225.4527.0627.064.44%38,554,280
Nov 4, 202527.1027.2225.7325.9125.91-5.13%36,726,480
Nov 3, 202528.1828.9326.5027.3127.31-2.22%39,603,490
Oct 31, 202528.5528.8927.8127.9327.93-5.55%45,695,350
Oct 30, 202529.4530.3529.3329.5729.570.41%56,464,470
Oct 29, 202527.9929.5627.8629.4529.455.33%53,467,980
Oct 28, 202526.9028.3026.7127.9627.963.44%38,805,720
Oct 27, 202526.8327.4026.8027.0327.031.65%22,705,750
Oct 24, 202525.8226.6225.7926.5926.593.58%22,768,370
Oct 23, 202526.0926.2425.0525.6725.67-1.57%24,725,270
Oct 22, 202526.3626.5025.8326.0826.08-2.83%20,285,850
Oct 21, 202526.5026.9026.3226.8426.841.86%18,028,890
Oct 20, 202526.9927.2226.1326.3526.35-1.75%23,694,180
Oct 17, 202528.0028.4626.5826.8226.82-4.39%30,734,420
Oct 16, 202528.0528.4827.8828.0528.05-0.99%20,645,350
Oct 15, 202528.6628.9527.7728.3328.33-1.63%37,211,940
Oct 14, 202530.7030.7028.6528.8028.80-5.97%73,457,520
Oct 13, 202527.7830.6527.5030.6330.637.62%89,729,510
Oct 10, 202529.5729.7328.2128.4628.46-3.69%42,028,060
Oct 9, 202529.8029.9029.0029.5529.552.25%56,813,810
Sep 30, 202528.2529.4528.0028.9028.903.21%51,674,440