Skip to main content
Guangdong Xinbao Electrical Appliances Holdings Co., Ltd (SHE:002705)
China flag China · Delayed Price · Currency is CNY
16.00
+0.07 (0.44%)
Apr 29, 2026, 3:04 PM CST

SHE:002705 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2118.2115.1016.05-0.75%34,422,006
Apr 28, 202616.6616.7815.7215.9315.93-5.63%41,627,190
Apr 27, 202618.2818.5016.8816.8816.88-9.97%48,881,530
Apr 24, 202618.2119.3817.8218.7518.751.35%47,357,290
Apr 23, 202617.7119.6817.5118.5018.503.18%58,057,140
Apr 22, 202617.4017.9917.0117.9317.930.50%36,995,520
Apr 21, 202617.8218.4717.5917.8417.84-1.27%33,313,970
Apr 20, 202617.5818.2817.5418.0718.071.80%43,125,030
Apr 17, 202617.3018.4917.1017.7517.75-0.78%60,446,790
Apr 16, 202618.1319.0017.3717.8917.893.17%84,694,851
Apr 15, 202616.1117.3415.7117.3417.3410.03%49,706,710
Apr 14, 202615.2315.9715.1015.7615.764.30%28,162,740
Apr 13, 202615.1815.2814.9615.1115.11-1.76%15,754,870
Apr 10, 202614.9615.5914.9315.3815.383.01%25,736,820
Apr 9, 202614.9115.1814.8714.9314.93-0.86%13,984,600
Apr 8, 202614.9115.2814.8515.0615.062.52%19,566,790
Apr 7, 202614.5115.0914.3314.6914.691.59%16,107,230
Apr 3, 202615.0515.1514.4314.4614.46-3.73%18,114,927
Apr 2, 202615.0415.2714.8715.0215.02-1.18%17,491,350
Apr 1, 202614.9015.5714.8315.2015.202.36%29,426,720
Mar 31, 202615.0115.2014.7914.8514.85-1.98%22,565,660
Mar 30, 202614.5015.3814.5015.1515.151.81%37,025,090
Mar 27, 202614.4715.0114.0514.8814.880.74%51,145,070
Mar 26, 202614.4814.7714.3014.7714.779.98%50,649,597
Mar 25, 202612.9613.5312.8713.4313.434.19%9,829,213
Mar 24, 202612.7912.9112.6512.8912.892.30%4,293,552
Mar 23, 202613.2013.2012.5412.6012.60-5.48%8,107,598
Mar 20, 202613.4213.5813.3213.3313.33-0.60%4,721,652
Mar 19, 202613.5913.6913.4013.4113.41-2.26%3,933,200
Mar 18, 202613.7613.8313.6113.7213.720.07%4,688,456
Mar 17, 202613.7213.8913.6813.7113.71-0.07%5,339,773
Mar 16, 202613.9213.9313.6313.7213.72-1.44%6,596,926
Mar 13, 202613.7314.1213.6813.9213.921.31%7,777,500
Mar 12, 202613.6313.8013.5813.7413.740.73%5,567,247
Mar 11, 202613.6213.6813.5313.6413.640.07%4,335,437
Mar 10, 202613.4713.6613.4213.6313.632.17%5,601,500
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