Skip to main content
Guangdong Xinbao Electrical Appliances Holdings Co., Ltd (SHE:002705)
China flag China · Delayed Price · Currency is CNY
13.34
-0.26 (-1.91%)
Mar 9, 2026, 3:04 PM CST

SHE:002705 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4513.4813.2313.3413.34-1.91%6,746,900
Mar 6, 202613.4113.6213.3713.6013.601.42%5,159,434
Mar 5, 202613.5913.6113.3513.4113.41-0.22%6,715,578
Mar 4, 202613.8013.8913.3713.4413.44-3.72%10,527,400
Mar 3, 202613.9714.1213.8013.9613.960.07%9,297,349
Mar 2, 202614.2814.3113.8813.9513.95-3.59%11,502,070
Feb 27, 202614.4514.5514.4114.4714.47-0.21%4,290,200
Feb 26, 202614.5214.5514.3814.5014.50-0.14%5,853,400
Feb 25, 202614.6014.6814.4914.5214.52-0.07%8,497,288
Feb 24, 202614.2214.7314.1914.5314.533.27%12,120,350
Feb 13, 202614.1414.2014.0714.0714.07-0.64%4,563,026
Feb 12, 202614.3614.3814.1514.1614.16-1.26%5,293,400
Feb 11, 202614.3814.4414.3014.3414.34-0.21%3,828,184
Feb 10, 202614.3514.4214.3014.3714.37-0.14%5,275,193
Feb 9, 202614.2414.3914.1814.3914.391.70%8,599,096
Feb 6, 202614.1514.2814.1014.1514.15-0.28%5,615,862
Feb 5, 202614.0914.2714.0514.1914.190.57%7,397,744
Feb 4, 202614.0514.1113.9914.1114.110.36%9,548,291
Feb 3, 202614.2014.2314.0014.0614.06-0.28%8,121,969
Feb 2, 202614.4414.6114.0814.1014.10-2.35%7,875,635
Jan 30, 202614.3914.5314.3014.4414.44-0.41%4,855,734
Jan 29, 202614.3214.5414.2914.5014.500.90%6,090,258
Jan 28, 202614.5714.5814.3514.3714.37-1.24%5,326,400
Jan 27, 202614.6814.7414.4214.5514.55-0.89%7,804,926
Jan 26, 202614.8814.9014.6114.6814.68-1.28%7,843,983
Jan 23, 202614.7914.8714.7314.8714.870.68%7,166,631
Jan 22, 202614.7614.8414.6814.7714.770.41%6,207,115
Jan 21, 202614.7214.7914.6714.7114.71-0.54%5,891,880
Jan 20, 202614.7414.8914.6814.7914.790.14%6,862,042
Jan 19, 202614.5514.7914.5214.7714.771.58%9,381,100
Jan 16, 202614.6214.6214.3814.5414.54-6,875,258
Jan 15, 202614.4714.5814.4114.5414.540.35%5,612,425
Jan 14, 202614.4214.6714.3114.4914.490.56%10,054,120
Jan 13, 202614.5214.7114.4014.4114.41-0.76%9,935,327
Jan 12, 202614.3414.5314.3014.5214.521.18%9,185,018
Jan 9, 202614.2114.3714.1814.3514.350.91%7,221,613
Jan 8, 202614.1514.2314.0714.2214.220.49%6,237,724
Jan 7, 202614.3614.3614.1414.1514.15-1.46%9,777,705
Jan 6, 202614.3414.4314.2514.3614.360.35%9,454,508
Jan 5, 202614.3314.3714.1814.3114.310.35%6,735,762
Dec 31, 202514.1214.3614.1014.2614.261.13%5,264,656
Dec 30, 202514.1514.2214.0514.1014.10-0.49%4,667,306
Dec 29, 202514.3114.3614.1514.1714.17-0.98%4,284,632
Dec 26, 202514.4014.4614.3014.3114.31-0.49%3,703,103
Dec 25, 202514.3214.4514.2714.3814.380.49%4,820,169
Dec 24, 202514.3014.3514.2014.3114.310.21%3,982,900
Dec 23, 202514.3514.4014.2414.2814.28-0.49%3,597,365
Dec 22, 202514.4514.5514.3214.3514.35-0.69%4,525,395
Dec 19, 202514.2814.5314.2714.4514.451.26%5,090,071
Dec 18, 202514.2514.3314.2014.2714.27-0.14%2,836,134
Dec 17, 202514.2114.3514.1114.2914.290.70%5,039,217
Dec 16, 202514.1314.2714.0714.1914.190.50%5,281,216
Dec 15, 202514.1914.2514.1114.1214.12-0.49%3,817,070
Dec 12, 202514.3214.3214.1814.1914.19-0.42%5,691,472
Dec 11, 202514.6814.6814.2414.2514.25-2.80%7,911,456
Dec 10, 202514.5914.7014.4914.6614.660.41%4,060,291
Dec 9, 202514.7114.8114.5614.6014.60-0.82%5,160,845
Dec 8, 202514.9214.9514.7114.7214.72-1.14%5,334,688
Dec 5, 202514.9915.0214.8014.8914.89-0.87%4,313,336
Dec 4, 202515.0815.1214.9015.0215.02-0.53%3,561,591
Dec 3, 202514.9215.2214.9215.1015.100.80%5,828,498
Dec 2, 202514.9315.0314.8314.9814.980.54%3,615,003
Dec 1, 202514.9015.0614.7914.9014.900.40%5,918,301
Nov 28, 202514.7714.8814.6214.8414.840.20%3,108,000
Nov 27, 202514.7415.0014.6914.8114.810.68%4,015,400
Nov 26, 202514.7914.8614.6814.7114.71-0.47%3,058,200
Nov 25, 202514.7114.8514.5614.7814.780.89%4,824,188
Nov 24, 202514.8414.8814.5914.6514.65-0.54%6,122,974
Nov 21, 202514.9515.1014.7314.7314.73-1.67%6,805,400
Nov 20, 202515.0515.1414.9514.9814.98-0.13%4,110,900
Nov 19, 202515.2015.2114.9415.0015.00-0.92%4,713,900
Nov 18, 202515.1515.2315.0615.1415.14-0.26%4,521,840
Nov 17, 202515.5115.5215.1715.1815.18-2.44%7,022,500
Nov 14, 202515.5715.8415.5115.5615.56-0.06%6,405,300
Nov 13, 202515.5715.7815.4715.5715.57-0.32%6,990,800
Nov 12, 202515.2915.6715.2615.6215.622.09%10,797,830
Nov 11, 202515.4015.4615.2415.3015.30-0.91%7,758,190
Nov 10, 202515.0815.5415.0315.4415.442.46%11,644,200
Nov 7, 202515.0415.1414.9815.0715.07-0.53%5,273,604
Nov 6, 202515.0315.2315.0115.1515.151.27%7,440,445
Nov 5, 202514.9015.0814.8514.9614.960.07%5,422,066
Nov 4, 202515.1715.2014.8414.9514.95-1.25%7,057,496
Nov 3, 202515.1015.2114.9715.1415.140.07%7,064,489
Oct 31, 202515.3415.4815.0715.1315.13-1.30%12,271,500
Oct 30, 202515.6015.7815.3215.3315.33-1.29%5,619,820
Oct 29, 202515.5815.7515.4315.5315.53-0.45%3,899,582
Oct 28, 202515.8215.9515.5215.6015.60-1.20%6,431,700
Oct 27, 202515.5716.1515.5315.7915.792.07%11,008,350
Oct 24, 202515.3815.5815.3115.4715.470.59%4,907,362
Oct 23, 202515.3015.4415.1715.3815.380.33%3,716,000
Oct 22, 202514.9715.5014.9415.3315.332.34%8,019,965
Oct 21, 202514.9315.0314.8314.9814.980.54%3,920,300
Oct 20, 202515.0915.1214.8314.9014.90-0.33%5,605,505
Oct 17, 202515.1015.1814.9514.9514.95-1.32%4,957,407
Oct 16, 202515.3515.3715.0915.1515.00-1.43%5,671,000
Oct 15, 202515.3315.5215.2515.3715.220.79%6,901,441
Oct 14, 202515.4315.6615.2515.2515.10-1.10%8,032,358
Oct 13, 202515.5015.5815.1915.4215.27-3.81%9,831,700
Oct 10, 202515.7716.1615.7216.0315.871.26%7,240,801
Oct 9, 202515.7215.9615.4215.8315.670.70%7,713,200