Skip to main content
Xinzhi Group Co., Ltd. (SHE:002664)
China flag China · Delayed Price · Currency is CNY
19.84
+0.24 (1.22%)
Apr 29, 2026, 3:04 PM CST

Xinzhi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5519.9119.5019.8419.841.22%4,386,486
Apr 28, 202620.1020.3119.4919.6019.60-2.97%6,244,279
Apr 27, 202619.5820.5419.4520.2020.202.59%8,723,661
Apr 24, 202619.9320.0119.4519.6919.69-1.50%6,709,744
Apr 23, 202620.8320.9519.8919.9919.99-3.99%10,543,517
Apr 22, 202620.8320.9920.4020.8220.82-0.81%9,238,682
Apr 21, 202621.2621.4220.7520.9920.99-1.59%8,630,773
Apr 20, 202621.8622.0120.7021.3321.33-3.35%17,566,421
Apr 17, 202621.4522.0921.3022.0722.072.65%10,278,945
Apr 16, 202621.4221.7521.2021.5021.501.46%6,072,300
Apr 15, 202621.4121.5621.1321.1921.19-0.56%5,966,900
Apr 14, 202621.0621.3320.8621.3121.312.11%5,676,433
Apr 13, 202620.8321.0420.7020.8720.87-0.52%4,951,967
Apr 10, 202620.7921.3020.7620.9820.981.65%6,390,181
Apr 9, 202620.4221.2920.3020.6420.640.10%7,448,858
Apr 8, 202619.9820.6819.9320.6220.625.64%8,552,939
Apr 7, 202619.4919.6319.2919.5219.520.10%4,119,108
Apr 3, 202619.5819.8719.4419.5019.50-0.51%5,390,904
Apr 2, 202619.9520.1019.4819.6019.60-2.24%4,815,021
Apr 1, 202620.0120.2719.8020.0520.053.08%6,721,984
Mar 31, 202619.5519.8519.3519.4519.450.10%6,063,748
Mar 30, 202619.0119.6018.9019.4319.43-3.86%10,193,490
Mar 27, 202619.6320.2719.6320.2120.211.15%5,010,500
Mar 26, 202620.1520.4119.8619.9819.98-0.75%6,483,359
Mar 25, 202619.4020.2819.4020.1320.133.71%8,693,051
Mar 24, 202619.6719.7518.9119.4119.411.09%8,361,546
Mar 23, 202619.4220.2119.1219.2019.20-1.69%11,699,720
Mar 20, 202620.3620.4919.5319.5319.53-3.89%7,772,469
Mar 19, 202620.8020.8120.2320.3220.32-3.83%6,342,732
Mar 18, 202621.2721.3020.7121.1321.130.14%5,911,781
Mar 17, 202621.8621.8721.0421.1021.10-2.85%6,459,721
Mar 16, 202621.5921.7221.3621.7221.720.60%4,781,842
Mar 13, 202621.8022.1721.5321.5921.59-1.46%7,266,200
Mar 12, 202622.3622.4421.8321.9121.91-2.01%7,009,714
Mar 11, 202622.6822.8522.2322.3622.36-1.41%7,467,700
Mar 10, 202622.5522.7822.4122.6822.681.93%10,831,498
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