Skip to main content
Guangxi Xinxunda Technology Group Co., Ltd. (SHE:300518)
China flag China · Delayed Price · Currency is CNY
24.00
+0.30 (1.27%)
Apr 28, 2026, 4:00 PM EDT

SHE:300518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6026.2523.6024.0024.001.27%21,893,514
Apr 27, 202623.8024.3423.5023.7023.70-1.90%8,767,816
Apr 24, 202624.4124.9023.8324.1624.16-1.91%8,981,117
Apr 23, 202625.4725.4724.3624.6324.63-2.38%10,743,620
Apr 22, 202623.2225.7522.6525.2325.238.14%18,536,412
Apr 21, 202623.6124.5022.9223.3323.33-4.03%19,322,290
Apr 20, 202621.4125.5021.4124.3124.3113.76%28,767,808
Apr 17, 202620.6421.5420.5221.3721.372.99%8,638,669
Apr 16, 202620.5620.9920.3520.7520.750.88%7,535,735
Apr 15, 202620.5321.0119.9520.5720.571.23%8,071,196
Apr 14, 202619.5220.3219.4220.3220.324.10%8,049,684
Apr 13, 202619.7019.8419.3319.5219.52-1.21%4,011,796
Apr 10, 202620.4120.5119.7319.7619.76-1.45%6,368,000
Apr 9, 202620.0020.4319.8420.0520.05-0.10%5,884,754
Apr 8, 202619.6720.1819.4420.0720.074.10%6,320,483
Apr 7, 202619.1619.9219.0019.2819.280.68%4,207,680
Apr 3, 202619.5319.8718.6219.1519.15-2.05%5,946,863
Apr 2, 202619.7220.3819.3019.5519.55-1.76%5,604,820
Apr 1, 202620.4920.8019.8619.9019.90-1.04%5,909,246
Mar 31, 202620.7820.9420.1020.1120.11-3.36%6,059,589
Mar 30, 202620.6321.0320.2220.8120.810.43%8,980,070
Mar 27, 202618.2821.1718.2820.7220.7211.40%15,469,141
Mar 26, 202618.7919.1018.5118.6018.60-2.00%3,627,230
Mar 25, 202618.9419.3718.6818.9818.980.96%5,694,040
Mar 24, 202618.5118.9717.0018.8018.804.10%9,690,549
Mar 23, 202618.9519.2817.7818.0618.06-6.04%7,913,503
Mar 20, 202620.6021.0819.2019.2219.22-6.70%11,974,780
Mar 19, 202621.2021.3020.5020.6020.60-3.33%5,034,233
Mar 18, 202621.4721.4721.0021.3121.310.52%5,629,172
Mar 17, 202621.5422.1921.1121.2021.20-2.53%10,378,920
Mar 16, 202621.7122.8721.2021.7521.753.03%13,703,170
Mar 13, 202620.5021.8220.5021.1121.113.03%18,275,471
Mar 12, 202619.1520.7319.0420.4920.496.61%13,419,100
Mar 11, 202619.1519.6419.1219.2219.220.16%4,661,548
Mar 10, 202619.1319.2518.8619.1919.191.80%3,282,836
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