Skip to main content
Guangxi Xinxunda Technology Group Co., Ltd. (SHE:300518)
China flag China · Delayed Price · Currency is CNY
18.85
-0.55 (-2.84%)
At close: Mar 9, 2026

SHE:300518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1519.1618.4518.8518.85-2.84%5,158,580
Mar 6, 202618.5019.5718.3419.4019.404.64%6,094,381
Mar 5, 202618.5718.9518.4118.5418.541.81%3,517,232
Mar 4, 202617.7618.4417.7418.2118.210.50%4,501,146
Mar 3, 202619.0319.4318.0718.1218.12-3.87%5,819,304
Mar 2, 202619.2819.6218.3618.8518.85-4.51%8,731,970
Feb 27, 202620.0020.1019.3619.7419.74-1.84%8,034,062
Feb 26, 202621.0121.0120.0020.1120.11-2.43%5,891,543
Feb 25, 202620.1621.1320.0020.6120.611.98%6,594,983
Feb 24, 202619.9520.6619.8020.2120.211.35%6,132,012
Feb 13, 202619.8020.3019.7719.9419.94-0.25%5,201,392
Feb 12, 202620.4420.4719.6319.9919.99-2.49%9,043,786
Feb 11, 202620.5120.7720.2520.5020.50-0.05%4,666,360
Feb 10, 202620.4620.9620.2520.5120.51-0.73%5,552,016
Feb 9, 202621.4421.4420.3020.6620.66-2.27%8,126,381
Feb 6, 202620.2221.7619.9021.1421.143.53%8,801,728
Feb 5, 202620.4720.9520.3520.4220.42-1.16%4,187,776
Feb 4, 202620.9521.0220.1520.6620.66-1.71%5,464,000
Feb 3, 202621.1521.2620.6821.0221.021.64%6,554,294
Feb 2, 202620.0021.3019.9020.6820.682.73%9,523,240
Jan 30, 202620.4020.6819.7120.1320.13-0.30%8,520,529
Jan 29, 202620.6822.0520.1420.1920.19-1.46%13,115,243
Jan 28, 202620.5120.7719.5220.4920.49-2.71%14,967,380
Jan 27, 202622.5522.5519.9821.0621.06-4.84%16,149,653
Jan 26, 202623.3223.4421.8522.1322.13-6.47%15,078,690
Jan 23, 202623.3824.7823.0223.6623.662.78%16,541,290
Jan 22, 202621.8323.5921.6123.0223.024.40%17,808,390
Jan 21, 202621.1022.5020.9422.0522.054.50%14,816,340
Jan 20, 202621.2721.5520.5121.1021.10-1.08%13,477,960
Jan 19, 202620.3021.4819.9321.3321.336.65%18,576,640
Jan 16, 202620.0520.4519.5420.0020.00-0.35%9,839,891
Jan 15, 202619.8720.4519.5020.0720.070.70%9,696,222
Jan 14, 202619.4020.4019.1019.9319.932.73%15,496,750
Jan 13, 202619.5520.1819.1019.4019.40-0.61%15,465,590
Jan 12, 202620.7820.8219.2219.5219.52-5.52%23,109,420
Jan 9, 202619.9520.9619.8220.6620.663.15%15,192,520
Jan 8, 202619.9820.4119.6720.0320.03-0.30%12,406,720
Jan 7, 202619.0820.6019.0820.0920.095.18%19,311,500
Jan 6, 202619.6820.1418.7019.1019.10-1.80%17,790,170
Jan 5, 202617.7519.9817.5119.4519.4511.14%28,982,310
Dec 31, 202517.9018.0817.0917.5017.50-1.57%10,949,440
Dec 30, 202517.9918.3417.5717.7817.78-1.71%9,966,512
Dec 29, 202517.7918.2717.3118.0918.091.12%14,915,550
Dec 26, 202517.0018.2516.6117.8917.894.38%21,054,530
Dec 25, 202516.8817.3616.6917.1417.141.24%7,697,464
Dec 24, 202516.8017.4316.7016.9316.930.06%8,957,764
Dec 23, 202516.6717.6016.6116.9216.921.87%12,918,380
Dec 22, 202516.6317.0316.3916.6116.61-5,644,428
Dec 19, 202516.5916.7616.0016.6116.610.12%6,304,482
Dec 18, 202516.2517.1316.1916.5916.591.28%9,726,210
Dec 17, 202516.8917.1115.7516.3816.38-1.80%11,946,270
Dec 16, 202517.5417.5616.6016.6816.68-5.76%10,507,740
Dec 15, 202518.0018.2817.5017.7017.70-4.12%15,010,767
Dec 12, 202517.0118.8816.9818.4618.468.08%23,351,090
Dec 11, 202516.8317.5216.7717.0817.081.55%10,068,290
Dec 10, 202517.0717.3216.6816.8216.82-1.46%5,986,153
Dec 9, 202517.2317.6016.6617.0717.07-0.35%10,075,450
Dec 8, 202516.6617.6516.4617.1317.135.03%13,074,400
Dec 5, 202516.2016.4415.8816.3116.310.99%3,751,188
Dec 4, 202516.8116.8115.9616.1516.15-3.12%6,344,468
Dec 3, 202516.9017.0716.2016.6716.67-1.83%7,697,120
Dec 2, 202517.2517.3416.7516.9816.98-2.19%8,322,715
Dec 1, 202518.0618.0617.1817.3617.36-4.30%13,122,470
Nov 28, 202517.5018.4017.0818.1418.144.25%17,205,010
Nov 27, 202517.5017.5716.9817.4017.40-1.58%11,242,540
Nov 26, 202515.9717.9515.7317.6817.6811.06%20,602,701
Nov 25, 202515.4916.0815.3315.9215.923.24%6,925,534
Nov 24, 202515.3015.6115.0915.4215.420.85%7,824,649
Nov 21, 202516.5016.5015.2315.2915.29-8.22%13,470,680
Nov 20, 202516.2616.9216.0216.6616.662.33%10,252,770
Nov 19, 202516.3616.5216.0816.2816.28-0.61%5,296,846
Nov 18, 202516.7516.8516.0916.3816.38-2.62%7,513,840
Nov 17, 202516.7416.9516.4016.8216.821.51%7,255,890
Nov 14, 202516.6116.9716.5216.5716.57-1.19%6,187,630
Nov 13, 202516.8616.9316.6016.7716.77-0.77%6,542,706
Nov 12, 202517.3017.4016.6316.9016.90-1.63%8,934,552
Nov 11, 202516.3017.5616.1717.1817.184.88%12,173,570
Nov 10, 202516.7916.9016.2916.3816.38-2.33%9,193,979
Nov 7, 202515.7317.0015.4116.7716.776.68%14,370,360
Nov 6, 202515.9515.9915.4615.7215.72-1.63%7,549,061
Nov 5, 202516.3516.5015.5915.9815.98-3.68%13,233,750
Nov 4, 202516.6916.9416.3616.5916.59-0.78%10,112,100
Nov 3, 202516.6016.9615.9516.7216.720.30%15,908,360
Oct 31, 202516.1117.1516.1116.6716.673.48%18,825,710
Oct 30, 202515.5216.6515.4516.1116.113.87%19,627,570
Oct 29, 202515.8716.3515.4815.5115.51-2.27%15,784,860
Oct 28, 202515.0716.3914.5615.8715.875.17%29,074,340
Oct 27, 202513.9815.8913.9815.0915.0911.04%33,804,510
Oct 24, 202513.5113.8413.3713.5913.590.52%7,971,836
Oct 23, 202513.0513.5412.9213.5213.523.84%10,960,390
Oct 22, 202512.8213.1512.7513.0213.020.93%5,600,155
Oct 21, 202512.6012.9712.4612.9012.902.06%5,121,636
Oct 20, 202512.0712.6411.9812.6412.645.77%7,203,396
Oct 17, 202512.0112.1611.9011.9511.95-0.33%5,827,282
Oct 16, 202512.2412.3011.9511.9911.99-2.68%6,970,000
Oct 15, 202512.5412.6812.1412.3212.32-1.83%12,264,340
Oct 14, 202513.2613.2612.2912.5512.55-4.42%9,355,026
Oct 13, 202512.4813.2012.2713.1313.13-0.15%4,787,876
Oct 10, 202513.4513.4613.0913.1513.15-2.01%5,244,680
Oct 9, 202513.5613.6313.3213.4213.42-1.11%4,672,100