Skip to main content
Xin Hee Co.,Ltd. (SHE:003016)
China flag China · Delayed Price · Currency is CNY
8.48
+0.13 (1.56%)
Apr 29, 2026, 3:04 PM CST

Xin Hee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.038.528.038.48-1.56%4,700,500
Apr 28, 20268.318.458.248.358.350.60%5,628,800
Apr 27, 20268.158.367.998.308.301.84%6,094,200
Apr 24, 20268.038.207.968.158.151.37%3,559,000
Apr 23, 20268.128.168.008.048.04-1.11%4,241,100
Apr 22, 20268.238.238.088.138.13-1.45%3,232,088
Apr 21, 20268.218.308.148.258.250.49%4,033,700
Apr 20, 20268.168.228.058.218.210.98%2,717,600
Apr 17, 20268.288.358.098.138.13-1.45%3,666,600
Apr 16, 20268.138.288.108.258.251.48%4,291,810
Apr 15, 20268.188.228.118.138.13-0.49%3,727,900
Apr 14, 20268.188.188.048.178.170.99%3,724,900
Apr 13, 20268.138.158.048.098.09-0.49%3,073,444
Apr 10, 20268.058.178.018.138.131.25%2,905,600
Apr 9, 20268.198.248.008.038.03-2.43%3,961,400
Apr 8, 20268.168.238.108.238.232.62%3,005,600
Apr 7, 20267.808.067.728.028.023.35%4,333,100
Apr 3, 20268.078.147.717.767.76-3.84%3,770,600
Apr 2, 20268.128.217.998.078.07-1.34%2,930,800
Apr 1, 20268.258.288.118.188.18-3,980,100
Mar 31, 20268.198.378.158.188.18-0.73%3,921,420
Mar 30, 20268.068.248.028.248.241.23%3,539,402
Mar 27, 20267.908.147.858.148.141.88%3,701,800
Mar 26, 20268.108.207.947.997.99-1.24%3,787,300
Mar 25, 20267.978.107.918.098.091.51%3,660,400
Mar 24, 20267.837.997.607.977.975.98%7,461,600
Mar 23, 20267.837.927.467.527.52-5.76%6,319,100
Mar 20, 20268.258.287.977.987.98-2.44%3,589,700
Mar 19, 20268.338.428.128.188.18-2.73%3,678,800
Mar 18, 20268.318.438.228.418.411.45%3,876,900
Mar 17, 20268.498.518.278.298.29-2.01%3,684,722
Mar 16, 20268.478.608.408.468.46-0.12%4,456,802
Mar 13, 20268.398.578.348.478.470.95%5,538,900
Mar 12, 20268.528.558.378.398.39-1.06%3,667,200
Mar 11, 20268.608.618.428.488.48-1.17%3,871,100
Mar 10, 20268.508.588.438.588.582.02%4,510,700
Mar 9, 20268.408.568.318.418.41-1.29%4,579,800
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