Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China
· Delayed Price · Currency is CNY 69.22
-0.46 (-0.66%)
Apr 29, 2026, 3:04 PM CST
SHE:002428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.61 | 70.33 | 68.12 | 69.22 | 69.22 | -0.66% | 73,722,518 |
| Apr 28, 2026 | 72.60 | 73.00 | 68.89 | 69.68 | 69.68 | -4.29% | 88,270,950 |
| Apr 27, 2026 | 76.93 | 77.95 | 72.52 | 72.80 | 72.80 | -5.60% | 116,971,000 |
| Apr 24, 2026 | 76.07 | 81.30 | 73.40 | 77.12 | 77.12 | 0.31% | 137,149,663 |
| Apr 23, 2026 | 76.29 | 82.76 | 74.70 | 76.88 | 76.88 | 2.18% | 166,752,280 |
| Apr 22, 2026 | 68.53 | 75.24 | 68.53 | 75.24 | 75.24 | 10.00% | 71,457,070 |
| Apr 21, 2026 | 68.32 | 70.48 | 66.74 | 68.40 | 68.40 | 0.29% | 118,093,600 |
| Apr 20, 2026 | 63.86 | 68.20 | 63.68 | 68.20 | 68.20 | 10.00% | 115,781,700 |
| Apr 17, 2026 | 60.53 | 62.00 | 59.07 | 62.00 | 62.00 | 10.01% | 100,529,253 |
| Apr 16, 2026 | 56.27 | 57.40 | 55.51 | 56.36 | 56.36 | -1.38% | 64,670,396 |
| Apr 15, 2026 | 59.71 | 59.85 | 56.70 | 57.15 | 57.15 | -2.94% | 79,362,996 |
| Apr 14, 2026 | 56.00 | 60.64 | 54.56 | 58.88 | 58.88 | 6.80% | 116,559,828 |
| Apr 13, 2026 | 57.11 | 57.39 | 54.16 | 55.13 | 55.13 | -2.92% | 81,103,790 |
| Apr 10, 2026 | 58.29 | 59.50 | 53.65 | 56.79 | 56.79 | 2.16% | 119,213,100 |
| Apr 9, 2026 | 53.80 | 56.70 | 53.35 | 55.59 | 55.59 | 2.47% | 92,594,210 |
| Apr 8, 2026 | 54.00 | 55.03 | 52.03 | 54.25 | 54.25 | 2.82% | 106,748,900 |
| Apr 7, 2026 | 51.91 | 54.75 | 51.08 | 52.76 | 52.76 | 2.03% | 88,366,460 |
| Apr 3, 2026 | 49.06 | 52.25 | 49.06 | 51.71 | 51.71 | 8.86% | 108,697,015 |
| Apr 2, 2026 | 48.01 | 49.61 | 46.11 | 47.50 | 47.50 | -4.81% | 69,862,770 |
| Apr 1, 2026 | 51.21 | 51.51 | 48.11 | 49.90 | 49.90 | 2.02% | 75,146,510 |
| Mar 31, 2026 | 52.00 | 52.80 | 48.01 | 48.91 | 48.91 | -6.57% | 92,306,710 |
| Mar 30, 2026 | 51.36 | 54.30 | 50.20 | 52.35 | 52.35 | 1.93% | 107,266,700 |
| Mar 27, 2026 | 44.88 | 51.36 | 44.88 | 51.36 | 51.36 | 10.00% | 79,509,068 |
| Mar 26, 2026 | 48.20 | 48.64 | 46.09 | 46.69 | 46.69 | -3.59% | 76,485,000 |
| Mar 25, 2026 | 48.00 | 49.13 | 46.81 | 48.43 | 48.43 | 8.44% | 128,135,334 |
| Mar 24, 2026 | 43.70 | 44.66 | 41.21 | 44.66 | 44.66 | 10.00% | 83,743,870 |
| Mar 23, 2026 | 43.00 | 44.50 | 40.06 | 40.60 | 40.60 | -6.58% | 82,113,760 |
| Mar 20, 2026 | 43.45 | 43.46 | 43.45 | 43.46 | 43.46 | 10.00% | 19,341,740 |
| Mar 19, 2026 | 39.99 | 40.73 | 38.86 | 39.51 | 39.51 | -3.04% | 34,532,350 |
| Mar 18, 2026 | 40.11 | 41.36 | 39.84 | 40.75 | 40.75 | 1.52% | 28,881,620 |
| Mar 17, 2026 | 42.80 | 42.85 | 40.00 | 40.14 | 40.14 | -6.54% | 43,184,580 |
| Mar 16, 2026 | 43.77 | 44.97 | 41.68 | 42.95 | 42.95 | -0.95% | 46,593,210 |
| Mar 13, 2026 | 44.78 | 46.30 | 43.15 | 43.36 | 43.36 | -4.01% | 45,982,580 |
| Mar 12, 2026 | 46.01 | 47.30 | 44.05 | 45.17 | 45.17 | -1.80% | 52,058,880 |
| Mar 11, 2026 | 46.30 | 49.00 | 45.50 | 46.00 | 46.00 | 3.09% | 84,479,540 |
| Mar 10, 2026 | 43.46 | 45.20 | 42.51 | 44.62 | 44.62 | 4.45% | 51,609,650 |
| Mar 9, 2026 | 41.46 | 43.00 | 39.41 | 42.72 | 42.72 | -1.09% | 54,896,010 |
| Mar 6, 2026 | 44.43 | 44.96 | 42.90 | 43.19 | 43.19 | -2.26% | 45,340,390 |
| Mar 5, 2026 | 45.30 | 45.88 | 43.61 | 44.19 | 44.19 | -0.58% | 67,316,767 |
| Mar 4, 2026 | 42.63 | 46.25 | 41.74 | 44.45 | 44.45 | 1.25% | 82,672,390 |
| Mar 3, 2026 | 47.81 | 48.83 | 43.41 | 43.90 | 43.90 | -3.90% | 127,208,500 |
| Mar 2, 2026 | 48.26 | 48.36 | 43.91 | 45.68 | 45.68 | -5.35% | 139,542,600 |
| Feb 27, 2026 | 44.66 | 48.83 | 44.40 | 48.26 | 48.26 | 8.72% | 167,995,900 |
| Feb 26, 2026 | 44.38 | 44.39 | 43.00 | 44.39 | 44.39 | 10.01% | 39,781,330 |
| Feb 25, 2026 | 40.30 | 40.35 | 39.26 | 40.35 | 40.35 | 10.01% | 36,516,990 |
| Feb 24, 2026 | 36.89 | 37.45 | 36.30 | 36.68 | 36.68 | 4.71% | 47,339,540 |
| Feb 13, 2026 | 34.60 | 36.55 | 34.40 | 35.03 | 35.03 | -0.45% | 34,797,880 |
| Feb 12, 2026 | 34.90 | 36.16 | 34.73 | 35.19 | 35.19 | 0.28% | 33,374,190 |
| Feb 11, 2026 | 34.65 | 35.72 | 34.65 | 35.09 | 35.09 | -0.06% | 26,602,610 |
| Feb 10, 2026 | 35.55 | 35.90 | 34.65 | 35.11 | 35.11 | 0.14% | 28,208,590 |
| Feb 9, 2026 | 34.99 | 35.57 | 34.59 | 35.06 | 35.06 | 3.00% | 28,984,080 |
| Feb 6, 2026 | 33.50 | 34.76 | 33.31 | 34.04 | 34.04 | -0.50% | 20,602,080 |
| Feb 5, 2026 | 34.80 | 35.30 | 33.63 | 34.21 | 34.21 | -3.20% | 26,842,760 |
| Feb 4, 2026 | 35.88 | 35.95 | 34.70 | 35.34 | 35.34 | -0.73% | 29,117,040 |
| Feb 3, 2026 | 34.12 | 35.69 | 33.73 | 35.60 | 35.60 | 6.05% | 45,124,680 |
| Feb 2, 2026 | 34.10 | 35.40 | 33.51 | 33.57 | 33.57 | -4.47% | 43,064,611 |
| Jan 30, 2026 | 36.45 | 36.78 | 33.97 | 35.14 | 35.14 | -6.89% | 64,114,620 |
| Jan 29, 2026 | 39.11 | 39.59 | 37.24 | 37.74 | 37.74 | -5.18% | 67,967,640 |
| Jan 28, 2026 | 38.20 | 40.38 | 37.80 | 39.80 | 39.80 | 2.98% | 69,520,479 |
| Jan 27, 2026 | 39.60 | 39.73 | 37.68 | 38.65 | 38.65 | -7.05% | 80,096,928 |
| Jan 26, 2026 | 40.70 | 42.88 | 39.43 | 41.58 | 41.58 | 2.95% | 126,717,600 |
| Jan 23, 2026 | 37.16 | 40.88 | 36.92 | 40.39 | 40.39 | 8.69% | 103,024,900 |
| Jan 22, 2026 | 36.45 | 37.98 | 36.40 | 37.16 | 37.16 | 1.34% | 47,146,680 |
| Jan 21, 2026 | 36.26 | 37.46 | 35.75 | 36.67 | 36.67 | 2.77% | 54,608,350 |
| Jan 20, 2026 | 37.02 | 37.10 | 34.66 | 35.68 | 35.68 | -3.12% | 50,282,980 |
| Jan 19, 2026 | 36.40 | 37.39 | 35.83 | 36.83 | 36.83 | -0.73% | 43,864,220 |
| Jan 16, 2026 | 37.79 | 38.92 | 36.93 | 37.10 | 37.10 | 0.22% | 64,071,909 |
| Jan 15, 2026 | 36.42 | 38.30 | 36.42 | 37.02 | 37.02 | -0.05% | 59,979,428 |
| Jan 14, 2026 | 38.04 | 38.50 | 36.42 | 37.04 | 37.04 | -2.09% | 83,311,310 |
| Jan 13, 2026 | 40.00 | 40.05 | 37.37 | 37.83 | 37.83 | -7.73% | 100,385,108 |
| Jan 12, 2026 | 40.52 | 42.11 | 38.24 | 41.00 | 41.00 | 5.34% | 147,209,848 |
| Jan 9, 2026 | 35.42 | 38.92 | 35.42 | 38.92 | 38.92 | 10.01% | 107,398,201 |
| Jan 8, 2026 | 33.50 | 36.41 | 33.50 | 35.38 | 35.38 | 6.89% | 110,403,400 |
| Jan 7, 2026 | 32.73 | 34.17 | 31.78 | 33.10 | 33.10 | 3.63% | 85,295,890 |
| Jan 6, 2026 | 31.56 | 33.08 | 31.00 | 31.94 | 31.94 | 3.23% | 56,645,730 |
| Jan 5, 2026 | 32.00 | 32.16 | 30.58 | 30.94 | 30.94 | -2.55% | 54,281,800 |
| Dec 31, 2025 | 30.30 | 32.16 | 30.30 | 31.75 | 31.75 | 5.52% | 51,142,880 |
| Dec 30, 2025 | 30.70 | 31.00 | 29.94 | 30.09 | 30.09 | -3.56% | 52,329,490 |
| Dec 29, 2025 | 30.63 | 32.33 | 30.40 | 31.20 | 31.20 | 1.07% | 53,040,970 |
| Dec 26, 2025 | 30.84 | 31.42 | 30.18 | 30.87 | 30.87 | -0.26% | 46,900,686 |
| Dec 25, 2025 | 30.29 | 31.73 | 30.10 | 30.95 | 30.95 | 1.98% | 52,933,444 |
| Dec 24, 2025 | 30.11 | 30.79 | 29.80 | 30.35 | 30.35 | -0.59% | 53,988,170 |
| Dec 23, 2025 | 28.91 | 31.35 | 28.83 | 30.53 | 30.53 | 4.95% | 83,959,250 |
| Dec 22, 2025 | 27.56 | 29.82 | 27.20 | 29.09 | 29.09 | 7.30% | 86,380,770 |
| Dec 19, 2025 | 27.42 | 28.12 | 26.94 | 27.11 | 27.11 | -0.44% | 31,256,910 |
| Dec 18, 2025 | 26.93 | 28.15 | 26.80 | 27.23 | 27.23 | -0.69% | 36,632,370 |
| Dec 17, 2025 | 26.76 | 27.56 | 26.58 | 27.42 | 27.42 | 3.35% | 36,199,240 |
| Dec 16, 2025 | 27.84 | 27.90 | 26.16 | 26.53 | 26.53 | -5.28% | 45,767,840 |
| Dec 15, 2025 | 28.76 | 29.04 | 27.97 | 28.01 | 28.01 | -3.68% | 48,686,610 |
| Dec 12, 2025 | 30.91 | 31.24 | 28.78 | 29.08 | 29.08 | -5.95% | 84,056,330 |
| Dec 11, 2025 | 30.20 | 32.42 | 29.60 | 30.92 | 30.92 | 4.88% | 112,838,200 |
| Dec 10, 2025 | 29.68 | 30.50 | 28.92 | 29.48 | 29.48 | 6.31% | 103,003,900 |
| Dec 9, 2025 | 27.02 | 28.50 | 27.02 | 27.73 | 27.73 | 2.06% | 48,576,030 |
| Dec 8, 2025 | 27.33 | 27.99 | 27.10 | 27.17 | 27.17 | 1.27% | 50,900,800 |
| 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 |