Skip to main content
Xin Hee Co.,Ltd. (SHE:003016)
China flag China · Delayed Price · Currency is CNY
8.41
-0.11 (-1.29%)
Mar 9, 2026, 3:04 PM CST

Xin Hee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.318.528.308.528.521.79%4,044,644
Mar 5, 20268.358.468.328.378.371.21%3,631,800
Mar 4, 20268.298.378.198.278.27-0.48%4,675,100
Mar 3, 20268.628.668.318.318.31-2.81%6,584,600
Mar 2, 20268.788.888.538.558.55-4.58%7,193,400
Feb 27, 20268.878.988.828.968.960.79%3,761,100
Feb 26, 20268.969.138.838.898.89-1.22%5,172,800
Feb 25, 20268.979.098.969.009.000.33%3,962,500
Feb 24, 20268.808.998.768.978.972.51%4,551,500
Feb 13, 20268.818.938.748.758.75-0.68%3,692,500
Feb 12, 20269.059.098.808.818.81-2.87%6,699,000
Feb 11, 20269.119.169.049.079.07-0.44%4,200,700
Feb 10, 20269.159.189.079.119.11-0.55%4,826,400
Feb 9, 20269.209.259.109.169.16-0.43%8,697,700
Feb 6, 20269.169.469.109.209.20-0.11%12,833,500
Feb 5, 20269.049.379.029.219.211.66%10,366,900
Feb 4, 20268.939.098.939.069.061.00%5,193,800
Feb 3, 20268.999.008.858.978.970.56%5,632,300
Feb 2, 20268.839.118.838.928.920.22%7,572,344
Jan 30, 20268.729.018.728.908.901.60%9,168,800
Jan 29, 20268.818.928.708.768.76-0.57%6,823,200
Jan 28, 20268.938.938.768.818.81-0.68%4,467,500
Jan 27, 20268.958.998.658.878.87-1.11%7,272,800
Jan 26, 20269.239.258.948.978.97-2.50%8,941,300
Jan 23, 20269.179.259.119.209.200.55%6,026,400
Jan 22, 20269.069.159.009.159.150.88%5,137,100
Jan 21, 20269.019.108.909.079.070.33%5,267,100
Jan 20, 20269.179.259.029.049.04-1.74%8,999,788
Jan 19, 20269.069.229.009.209.201.43%7,247,388
Jan 16, 20269.199.229.029.079.07-0.98%8,198,900
Jan 15, 20269.209.289.089.169.16-1.40%9,838,500
Jan 14, 20269.389.449.119.299.29-0.96%14,563,870
Jan 13, 20269.719.769.329.389.38-3.70%16,607,044
Jan 12, 20269.619.749.449.749.741.35%17,763,044
Jan 9, 20269.659.709.549.619.61-1.03%15,158,244
Jan 8, 20269.579.739.549.719.710.83%14,657,144
Jan 7, 20269.639.789.559.639.63-0.62%16,383,300
Jan 6, 20269.659.779.609.699.69-0.41%15,591,700
Jan 5, 20269.709.779.469.739.730.41%19,682,300
Dec 31, 20259.899.959.459.699.69-2.71%26,424,790
Dec 30, 202510.4310.549.859.969.96-6.92%35,456,000
Dec 29, 202510.4410.9210.2810.7010.704.09%53,805,340
Dec 26, 202510.6511.119.9210.2810.28-4.64%60,010,300
Dec 25, 202511.1511.3610.5410.7810.784.36%80,167,170
Dec 24, 20259.5510.339.4410.3310.3310.01%27,146,550
Dec 23, 20259.369.479.249.399.390.43%18,060,240
Dec 22, 20259.659.659.299.359.35-1.68%18,965,000
Dec 19, 20259.149.609.099.519.513.93%21,703,500
Dec 18, 20259.009.298.939.159.150.55%17,665,400
Dec 17, 20259.329.348.889.109.10-2.36%25,078,240
Dec 16, 20259.599.799.269.329.32-2.41%28,208,200
Dec 15, 20259.9310.049.539.559.55-7.82%37,057,690
Dec 12, 202510.5010.6710.3610.3610.36-9.99%37,848,360
Dec 11, 202512.1512.6511.5111.5111.51-10.01%46,176,288
Dec 10, 202512.7912.7912.3012.7912.799.97%57,175,470
Dec 9, 202510.2811.6310.1111.6311.6310.03%48,168,000
Dec 8, 202510.3211.2910.1010.5710.573.02%51,588,700
Dec 5, 202510.7411.319.9110.2610.26-5.09%62,122,210
Dec 4, 202510.6911.5410.4910.8110.813.05%35,640,110
Dec 3, 20259.7310.499.3210.4910.499.96%54,676,344
Dec 2, 20258.989.928.729.549.545.76%40,703,800
Dec 1, 20259.259.329.009.029.02-2.49%11,451,900
Nov 28, 20258.989.388.919.259.252.21%11,311,900
Nov 27, 20259.089.409.049.059.05-1.95%14,485,912
Nov 26, 20258.809.608.629.239.235.13%24,638,770
Nov 25, 20258.689.008.588.788.782.93%18,276,000
Nov 24, 20258.488.708.288.538.53-1.84%19,716,600
Nov 21, 20259.329.798.698.698.69-9.95%22,268,220
Nov 20, 20259.8410.289.249.659.65-1.83%27,101,996
Nov 19, 20259.5410.009.369.839.831.65%31,661,500
Nov 18, 20259.4210.339.059.679.670.94%33,652,900
Nov 17, 20259.509.839.309.589.582.57%30,894,700
Nov 14, 20259.289.579.239.349.34-1.58%28,731,590
Nov 13, 20259.319.509.109.499.491.50%36,068,940
Nov 12, 20258.909.808.819.359.354.94%43,799,300
Nov 11, 20258.979.048.828.918.91-1.22%12,033,500
Nov 10, 20258.739.118.659.029.023.20%24,900,300
Nov 7, 20258.858.858.588.748.74-0.79%11,062,500
Nov 6, 20258.989.048.738.818.81-1.12%13,640,000
Nov 5, 20258.869.108.808.918.91-1.55%20,538,010
Nov 4, 20258.799.378.599.059.053.55%31,637,800
Nov 3, 20258.378.848.298.748.744.30%21,021,900
Oct 31, 20258.258.448.228.388.381.33%10,471,860
Oct 30, 20258.538.538.278.278.27-3.84%13,531,000
Oct 29, 20258.808.808.338.608.60-2.71%22,488,050
Oct 28, 20258.469.008.458.848.844.49%28,950,170
Oct 27, 20258.388.628.288.468.460.59%19,164,420
Oct 24, 20258.378.448.288.418.410.60%12,279,380
Oct 23, 20258.458.458.248.368.36-1.18%13,489,000
Oct 22, 20258.468.588.408.468.46-0.82%17,799,770
Oct 21, 20258.678.708.488.538.53-1.39%20,726,240
Oct 20, 20258.858.898.568.658.65-3.14%35,648,000
Oct 17, 20258.138.938.098.938.939.98%24,498,240
Oct 16, 20258.368.378.108.128.12-2.87%10,455,570
Oct 15, 20258.208.508.128.368.361.46%15,169,740
Oct 14, 20258.118.258.048.248.240.98%15,593,990
Oct 13, 20257.668.677.588.168.162.13%21,256,910
Oct 10, 20257.828.007.707.997.99-0.37%18,233,060
Oct 9, 20258.668.667.898.028.021.91%27,621,450
Sep 30, 20257.938.087.837.877.87-0.76%4,930,400