Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China
· Delayed Price · Currency is CNY 5.24
+0.08 (1.55%)
Apr 29, 2026, 3:09 PM CST
SHE:300160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.12 | 5.25 | 5.12 | 5.25 | - | 1.74% | 5,688,247 |
| Apr 28, 2026 | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | -0.96% | 6,904,520 |
| Apr 27, 2026 | 5.19 | 5.22 | 5.09 | 5.21 | 5.21 | 0.58% | 8,865,127 |
| Apr 24, 2026 | 5.12 | 5.20 | 5.08 | 5.18 | 5.18 | 0.39% | 10,666,220 |
| Apr 23, 2026 | 5.28 | 5.28 | 5.13 | 5.16 | 5.16 | -3.19% | 16,382,680 |
| Apr 22, 2026 | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | -0.37% | 7,341,400 |
| Apr 21, 2026 | 5.42 | 5.42 | 5.33 | 5.35 | 5.35 | -1.29% | 8,060,400 |
| Apr 20, 2026 | 5.43 | 5.44 | 5.36 | 5.42 | 5.42 | -0.18% | 9,917,200 |
| Apr 17, 2026 | 5.47 | 5.49 | 5.38 | 5.43 | 5.43 | -1.27% | 10,219,160 |
| Apr 16, 2026 | 5.39 | 5.52 | 5.38 | 5.50 | 5.50 | 1.85% | 8,992,000 |
| Apr 15, 2026 | 5.47 | 5.48 | 5.39 | 5.40 | 5.40 | -0.74% | 5,639,600 |
| Apr 14, 2026 | 5.47 | 5.47 | 5.38 | 5.44 | 5.44 | 0.18% | 6,219,910 |
| Apr 13, 2026 | 5.43 | 5.44 | 5.37 | 5.43 | 5.43 | - | 6,070,400 |
| Apr 10, 2026 | 5.40 | 5.49 | 5.40 | 5.43 | 5.43 | 1.12% | 9,180,100 |
| Apr 9, 2026 | 5.45 | 5.48 | 5.35 | 5.37 | 5.37 | -2.36% | 8,650,200 |
| Apr 8, 2026 | 5.43 | 5.50 | 5.38 | 5.50 | 5.50 | 3.19% | 10,061,480 |
| Apr 7, 2026 | 5.26 | 5.34 | 5.24 | 5.33 | 5.33 | 1.72% | 8,158,700 |
| Apr 3, 2026 | 5.53 | 5.54 | 5.23 | 5.24 | 5.24 | -5.42% | 17,098,400 |
| Apr 2, 2026 | 5.71 | 5.72 | 5.45 | 5.54 | 5.54 | -3.15% | 22,160,500 |
| Apr 1, 2026 | 5.70 | 5.79 | 5.60 | 5.72 | 5.72 | 2.14% | 20,396,320 |
| Mar 31, 2026 | 5.87 | 5.94 | 5.59 | 5.60 | 5.60 | -4.60% | 32,479,740 |
| Mar 30, 2026 | 5.96 | 6.04 | 5.69 | 5.87 | 5.87 | -2.65% | 32,137,960 |
| Mar 27, 2026 | 6.00 | 6.05 | 5.92 | 6.03 | 6.03 | -0.66% | 32,584,160 |
| Mar 26, 2026 | 6.11 | 6.17 | 6.00 | 6.07 | 6.07 | -0.16% | 33,463,740 |
| Mar 25, 2026 | 5.99 | 6.11 | 5.91 | 6.08 | 6.08 | 1.50% | 39,101,350 |
| Mar 24, 2026 | 5.90 | 6.06 | 5.68 | 5.99 | 5.99 | 3.45% | 39,802,000 |
| Mar 23, 2026 | 5.84 | 6.04 | 5.75 | 5.79 | 5.79 | -2.53% | 35,022,390 |
| Mar 20, 2026 | 5.93 | 6.12 | 5.77 | 5.94 | 5.94 | 0.34% | 28,188,000 |
| Mar 19, 2026 | 5.93 | 6.01 | 5.90 | 5.92 | 5.92 | -1.17% | 16,166,700 |
| Mar 18, 2026 | 5.93 | 5.99 | 5.88 | 5.99 | 5.99 | 1.70% | 14,271,000 |
| Mar 17, 2026 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | -0.84% | 11,965,400 |
| Mar 16, 2026 | 5.96 | 6.00 | 5.91 | 5.94 | 5.94 | -0.34% | 11,462,500 |
| Mar 13, 2026 | 5.94 | 6.05 | 5.92 | 5.96 | 5.96 | 0.17% | 14,070,300 |
| Mar 12, 2026 | 5.98 | 6.00 | 5.93 | 5.95 | 5.95 | -0.50% | 10,822,393 |
| Mar 11, 2026 | 5.95 | 6.01 | 5.92 | 5.98 | 5.98 | 0.50% | 12,471,820 |
| Mar 10, 2026 | 5.92 | 5.97 | 5.89 | 5.95 | 5.95 | 0.85% | 12,471,100 |
| Mar 9, 2026 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | -0.34% | 13,381,040 |
| Mar 6, 2026 | 5.77 | 5.95 | 5.74 | 5.92 | 5.92 | 2.60% | 12,040,060 |
| Mar 5, 2026 | 5.67 | 5.83 | 5.66 | 5.77 | 5.77 | 3.04% | 12,157,000 |
| Mar 4, 2026 | 5.62 | 5.71 | 5.56 | 5.60 | 5.60 | -1.23% | 10,571,900 |
| Mar 3, 2026 | 5.84 | 5.93 | 5.66 | 5.67 | 5.67 | -3.41% | 14,887,900 |
| Mar 2, 2026 | 5.93 | 5.99 | 5.79 | 5.87 | 5.87 | -2.49% | 14,474,300 |
| Feb 27, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 6.02 | 0.67% | 11,511,200 |
| Feb 26, 2026 | 5.97 | 6.00 | 5.91 | 5.98 | 5.98 | 0.17% | 12,429,430 |
| Feb 25, 2026 | 5.92 | 6.04 | 5.92 | 5.97 | 5.97 | 0.67% | 13,129,780 |
| Feb 24, 2026 | 5.90 | 5.95 | 5.88 | 5.93 | 5.93 | 1.72% | 10,110,310 |
| Feb 13, 2026 | 5.91 | 5.95 | 5.83 | 5.83 | 5.83 | -1.69% | 11,963,000 |
| Feb 12, 2026 | 6.00 | 6.01 | 5.90 | 5.93 | 5.93 | -1.33% | 11,723,700 |
| Feb 11, 2026 | 5.99 | 6.08 | 5.98 | 6.01 | 6.01 | 0.17% | 9,274,800 |
| Feb 10, 2026 | 6.06 | 6.07 | 6.00 | 6.00 | 6.00 | -0.99% | 12,835,200 |
| Feb 9, 2026 | 6.00 | 6.14 | 5.98 | 6.06 | 6.06 | 2.02% | 19,459,194 |
| Feb 6, 2026 | 5.92 | 6.02 | 5.91 | 5.94 | 5.94 | -0.34% | 11,266,940 |
| Feb 5, 2026 | 5.98 | 6.02 | 5.94 | 5.96 | 5.96 | -1.16% | 14,232,720 |
| Feb 4, 2026 | 5.88 | 6.05 | 5.88 | 6.03 | 6.03 | 2.03% | 20,608,100 |
| Feb 3, 2026 | 5.79 | 5.94 | 5.78 | 5.91 | 5.91 | 2.78% | 13,903,020 |
| Feb 2, 2026 | 5.82 | 5.88 | 5.74 | 5.75 | 5.75 | -1.54% | 10,983,360 |
| Jan 30, 2026 | 5.86 | 5.90 | 5.75 | 5.84 | 5.84 | -0.51% | 14,836,130 |
| Jan 29, 2026 | 5.89 | 5.97 | 5.85 | 5.87 | 5.87 | -0.34% | 13,746,100 |
| Jan 28, 2026 | 5.97 | 6.08 | 5.89 | 5.89 | 5.89 | -2.00% | 18,715,800 |
| Jan 27, 2026 | 5.94 | 6.03 | 5.83 | 6.01 | 6.01 | - | 27,739,320 |
| Jan 26, 2026 | 6.19 | 6.27 | 6.01 | 6.01 | 6.01 | -0.50% | 38,257,790 |
| Jan 23, 2026 | 5.88 | 6.12 | 5.86 | 6.04 | 6.04 | 2.72% | 30,931,500 |
| Jan 22, 2026 | 5.85 | 5.89 | 5.80 | 5.88 | 5.88 | - | 17,845,720 |
| Jan 21, 2026 | 5.80 | 6.05 | 5.79 | 5.88 | 5.88 | 1.38% | 32,617,150 |
| Jan 20, 2026 | 5.78 | 5.83 | 5.75 | 5.80 | 5.80 | - | 18,506,110 |
| Jan 19, 2026 | 5.69 | 5.84 | 5.67 | 5.80 | 5.80 | 1.93% | 24,136,800 |
| Jan 16, 2026 | 5.69 | 5.75 | 5.67 | 5.69 | 5.69 | 0.18% | 9,331,440 |
| Jan 15, 2026 | 5.74 | 5.77 | 5.66 | 5.68 | 5.68 | -1.22% | 10,668,620 |
| Jan 14, 2026 | 5.78 | 5.82 | 5.71 | 5.75 | 5.75 | -0.52% | 19,397,260 |
| Jan 13, 2026 | 5.77 | 5.83 | 5.70 | 5.78 | 5.78 | - | 16,558,400 |
| Jan 12, 2026 | 5.67 | 5.82 | 5.65 | 5.78 | 5.78 | 2.12% | 20,135,312 |
| Jan 9, 2026 | 5.63 | 5.66 | 5.59 | 5.66 | 5.66 | 0.53% | 11,098,800 |
| Jan 8, 2026 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | 1.26% | 12,950,640 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -1.59% | 12,156,430 |
| Jan 6, 2026 | 5.49 | 5.70 | 5.48 | 5.65 | 5.65 | 2.73% | 17,578,460 |
| Jan 5, 2026 | 5.44 | 5.52 | 5.43 | 5.50 | 5.50 | 1.10% | 7,867,348 |
| Dec 31, 2025 | 5.45 | 5.47 | 5.38 | 5.44 | 5.44 | - | 5,952,600 |
| Dec 30, 2025 | 5.47 | 5.49 | 5.42 | 5.44 | 5.44 | -0.91% | 7,391,493 |
| Dec 29, 2025 | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.72% | 6,203,500 |
| Dec 26, 2025 | 5.54 | 5.59 | 5.51 | 5.53 | 5.53 | -0.18% | 6,190,800 |
| Dec 25, 2025 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | 0.18% | 7,107,997 |
| Dec 24, 2025 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | 1.47% | 6,401,497 |
| Dec 23, 2025 | 5.49 | 5.51 | 5.43 | 5.45 | 5.45 | -0.91% | 5,345,100 |
| Dec 22, 2025 | 5.54 | 5.56 | 5.49 | 5.50 | 5.50 | -0.72% | 6,578,000 |
| Dec 19, 2025 | 5.47 | 5.54 | 5.45 | 5.54 | 5.54 | 1.28% | 6,461,020 |
| Dec 18, 2025 | 5.39 | 5.50 | 5.37 | 5.47 | 5.47 | 1.30% | 7,480,420 |
| Dec 17, 2025 | 5.36 | 5.42 | 5.28 | 5.40 | 5.40 | 0.75% | 8,243,497 |
| Dec 16, 2025 | 5.46 | 5.47 | 5.35 | 5.36 | 5.36 | -2.01% | 7,684,680 |
| Dec 15, 2025 | 5.45 | 5.50 | 5.40 | 5.47 | 5.47 | 0.37% | 8,290,815 |
| Dec 12, 2025 | 5.48 | 5.54 | 5.44 | 5.45 | 5.45 | -0.73% | 11,034,760 |
| Dec 11, 2025 | 5.63 | 5.65 | 5.49 | 5.49 | 5.49 | -2.49% | 8,965,220 |
| Dec 10, 2025 | 5.66 | 5.67 | 5.60 | 5.63 | 5.63 | -0.53% | 5,337,300 |
| Dec 9, 2025 | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | -0.53% | 5,093,660 |
| Dec 8, 2025 | 5.69 | 5.72 | 5.68 | 5.69 | 5.69 | - | 6,439,600 |
| Dec 5, 2025 | 5.59 | 5.71 | 5.56 | 5.69 | 5.69 | 1.43% | 6,410,400 |
| Dec 4, 2025 | 5.66 | 5.69 | 5.58 | 5.61 | 5.61 | -1.41% | 6,609,300 |
| Dec 3, 2025 | 5.71 | 5.76 | 5.66 | 5.69 | 5.69 | -0.52% | 7,376,800 |
| Dec 2, 2025 | 5.74 | 5.76 | 5.67 | 5.72 | 5.72 | -0.35% | 6,345,400 |
| Dec 1, 2025 | 5.70 | 5.76 | 5.68 | 5.74 | 5.74 | 0.70% | 7,398,600 |
| Nov 28, 2025 | 5.64 | 5.71 | 5.61 | 5.70 | 5.70 | 1.06% | 5,973,000 |