Skip to main content
Xinzhi Group Co., Ltd. (SHE:002664)
China flag China · Delayed Price · Currency is CNY
22.49
+0.24 (1.08%)
Mar 10, 2026, 11:34 AM CST

Xinzhi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.4022.5021.6622.2522.25-2.97%11,013,680
Mar 6, 202623.0623.4322.7822.9322.93-0.52%7,646,446
Mar 5, 202623.1623.3022.8023.0523.051.23%5,434,700
Mar 4, 202622.8023.1822.5022.7722.77-1.17%9,350,969
Mar 3, 202624.5624.8123.0323.0423.04-6.19%12,700,350
Mar 2, 202624.9625.2024.3024.5624.56-3.35%8,514,706
Feb 27, 202625.5025.7825.1925.4125.41-0.63%7,977,691
Feb 26, 202626.2226.2725.4625.5725.57-2.14%9,049,224
Feb 25, 202626.3126.3126.0126.1326.13-0.76%6,728,417
Feb 24, 202626.9226.9926.0026.3326.33-0.08%6,866,184
Feb 13, 202626.7126.9026.1226.3526.35-1.35%6,711,083
Feb 12, 202627.0027.2026.6026.7126.71-0.85%7,820,694
Feb 11, 202627.3327.3326.8926.9426.94-1.39%7,707,230
Feb 10, 202626.8227.5526.6627.3227.321.56%13,664,070
Feb 9, 202626.5027.1526.2326.9026.902.16%12,303,520
Feb 6, 202625.3826.8825.0726.3326.331.90%13,308,260
Feb 5, 202626.3626.4925.8125.8425.84-3.29%7,735,438
Feb 4, 202625.8926.8825.8026.7226.722.18%12,575,858
Feb 3, 202626.2826.3825.6926.1526.150.50%11,261,117
Feb 2, 202625.4126.8825.1626.0226.020.93%13,971,750
Jan 30, 202625.1026.4824.5325.7825.785.31%16,819,220
Jan 29, 202625.1525.2924.3824.4824.48-3.62%10,382,630
Jan 28, 202626.1326.2025.3825.4025.40-3.97%11,082,964
Jan 27, 202626.1726.4625.0826.4526.450.95%12,356,319
Jan 26, 202627.2027.2026.0126.2026.20-4.62%15,075,467
Jan 23, 202627.7027.9827.1927.4727.47-1.79%16,798,250
Jan 22, 202627.5028.1827.3127.9727.970.39%22,712,174
Jan 21, 202625.9428.3725.8427.8627.865.85%32,267,420
Jan 20, 202627.1027.1025.9126.3226.32-4.36%25,751,680
Jan 19, 202626.1827.5526.0727.5227.524.68%46,135,480
Jan 16, 202623.9326.2923.9226.2926.2910.00%31,008,766
Jan 15, 202623.9924.2923.6323.9023.90-1.57%8,728,089
Jan 14, 202624.4824.9623.8224.2824.28-1.22%19,727,290
Jan 13, 202624.7325.8823.8624.5824.58-0.89%26,572,532
Jan 12, 202625.0025.4424.3424.8024.803.55%22,089,460
Jan 9, 202623.5324.1623.4923.9523.951.83%10,328,170
Jan 8, 202623.2323.7523.2023.5223.520.47%9,902,037
Jan 7, 202623.8023.9923.2323.4123.41-1.64%12,060,085
Jan 6, 202623.7824.0623.5523.8023.80-10,932,500
Jan 5, 202623.8023.8723.4323.8023.80-0.67%10,248,400
Dec 31, 202524.1224.3623.7123.9623.96-0.21%13,817,800
Dec 30, 202523.0024.3523.0024.0124.013.58%19,297,800
Dec 29, 202522.9123.5222.9123.1823.180.87%10,388,440
Dec 26, 202523.1823.5522.8722.9822.98-0.35%11,417,610
Dec 25, 202522.4023.1322.2323.0623.063.45%10,501,260
Dec 24, 202521.9522.3921.8422.2922.291.73%5,587,361
Dec 23, 202522.1522.2521.8421.9121.91-1.22%4,964,365
Dec 22, 202521.9522.3321.8222.1822.181.60%7,655,700
Dec 19, 202521.5622.1821.5621.8321.831.30%6,354,500
Dec 18, 202521.3722.1521.3621.5521.55-0.19%7,102,700
Dec 17, 202521.9521.9821.0421.5921.59-0.28%9,289,413
Dec 16, 202522.0222.1021.5021.6521.65-1.77%4,804,651
Dec 15, 202522.0322.4021.9822.0422.04-0.72%5,798,400
Dec 12, 202522.0522.3521.7822.2022.200.45%8,037,983
Dec 11, 202523.0423.1022.0922.1022.10-4.33%11,765,400
Dec 10, 202523.1623.3222.8023.1023.10-0.22%6,511,200
Dec 9, 202523.4623.8023.0823.1523.15-1.66%7,332,238
Dec 8, 202523.6523.7823.2323.5423.54-0.38%10,120,400
Dec 5, 202522.8923.8722.5523.6323.633.05%12,599,970
Dec 4, 202523.6023.9022.8122.9322.930.88%13,519,600
Dec 3, 202522.9823.1322.5722.7322.73-0.79%4,537,541
Dec 2, 202523.3423.3522.8122.9122.91-2.09%6,709,443
Dec 1, 202522.9323.5222.9323.4023.402.41%9,284,659
Nov 28, 202522.7222.9222.3722.8522.850.53%8,116,400
Nov 27, 202522.8323.0222.6222.7322.73-0.26%7,543,378
Nov 26, 202522.6023.1422.4822.7922.790.62%6,077,863
Nov 25, 202522.6623.2022.6122.6522.650.62%9,418,062
Nov 24, 202522.3322.6621.8922.5122.511.26%7,899,000
Nov 21, 202522.7022.9922.2022.2322.23-3.35%8,248,578
Nov 20, 202523.3323.6022.9023.0023.00-1.16%4,317,062
Nov 19, 202523.6123.7623.1623.2723.27-1.48%4,308,725
Nov 18, 202523.8324.0323.4123.6223.62-1.25%5,693,688
Nov 17, 202523.5124.0323.5123.9223.921.14%5,978,950
Nov 14, 202523.8524.2323.5823.6523.65-1.13%6,885,130
Nov 13, 202523.7924.3423.6523.9223.920.17%6,418,900
Nov 12, 202524.4624.5323.7023.8823.88-2.29%8,275,181
Nov 11, 202524.7825.0524.3524.4424.44-0.85%5,693,624
Nov 10, 202525.3425.4024.4724.6524.65-2.38%9,555,044
Nov 7, 202526.3426.3525.1425.2525.25-4.68%13,148,630
Nov 6, 202526.2926.6225.9626.4926.490.68%9,648,305
Nov 5, 202525.6626.8225.6526.3126.310.65%7,519,966
Nov 4, 202527.9927.9925.9026.1426.14-7.04%17,260,700
Nov 3, 202528.5828.6727.8628.1228.12-1.58%6,801,713
Oct 31, 202527.7529.1527.7128.5728.572.11%9,649,774
Oct 30, 202529.0129.2527.8827.9827.98-3.55%13,051,310
Oct 29, 202529.3029.8328.9629.0129.01-6.24%20,494,960
Oct 28, 202530.7131.6030.3530.9430.940.78%12,170,080
Oct 27, 202531.1331.5630.2330.7030.70-0.97%10,019,950
Oct 24, 202530.1531.6030.0031.0031.004.10%14,167,780
Oct 23, 202529.8030.0728.5929.7829.78-0.96%10,329,080
Oct 22, 202531.4131.8029.9730.0730.07-5.91%18,748,580
Oct 21, 202532.9733.1231.8131.9631.96-1.72%14,719,800
Oct 20, 202531.2133.2530.9732.5232.526.97%24,811,090
Oct 17, 202530.9732.5030.0030.4030.40-1.52%20,341,200
Oct 16, 202531.1131.5330.7430.8730.87-3.86%22,854,670
Oct 15, 202529.5932.1129.0832.1132.1110.00%17,274,980
Oct 14, 202531.5031.5528.8629.1929.19-6.23%13,898,100
Oct 13, 202527.8031.5027.8031.1331.133.97%18,313,900
Oct 10, 202530.0031.3329.6629.9429.94-1.19%10,095,550
Oct 9, 202530.8831.1129.8230.3030.30-1.88%11,289,000