Skip to main content
Xinjiang Sailing Information Technology Co., Ltd. (SHE:300588)
China flag China · Delayed Price · Currency is CNY
26.40
-0.10 (-0.38%)
At close: Mar 10, 2026

SHE:300588 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0127.9523.7126.5026.509.82%15,976,100
Mar 6, 202623.9724.4423.7024.1324.130.96%2,429,600
Mar 5, 202624.4024.4023.7023.9023.90-0.21%2,323,960
Mar 4, 202623.6024.4423.3623.9523.95-0.37%2,523,170
Mar 3, 202625.3325.5724.0024.0424.04-4.98%4,154,460
Mar 2, 202625.7525.7525.0025.3025.30-2.09%3,455,460
Feb 27, 202625.9626.8025.7725.8425.84-2,861,320
Feb 26, 202626.3726.3725.6825.8425.84-1.45%2,664,800
Feb 25, 202626.3026.3025.7226.2226.220.92%2,060,720
Feb 24, 202626.2926.9825.8625.9825.980.23%2,699,760
Feb 13, 202626.0026.2625.4725.9225.921.45%3,326,400
Feb 12, 202626.7027.0525.5025.5525.55-3.07%5,294,440
Feb 11, 202627.4927.7226.3226.3626.36-4.60%5,454,420
Feb 10, 202626.3728.5826.1927.6327.635.94%8,431,887
Feb 9, 202625.4026.4325.2126.0826.084.28%3,913,540
Feb 6, 202625.5525.8025.0025.0125.01-2.68%2,981,920
Feb 5, 202625.0025.8824.8025.7025.702.68%4,296,380
Feb 4, 202625.2225.3224.8825.0325.03-1.15%3,355,000
Feb 3, 202625.6525.8024.9925.3225.32-0.31%3,253,758
Feb 2, 202626.0126.2625.4025.4025.40-1.89%3,691,498
Jan 30, 202627.0027.1225.8425.8925.89-4.11%5,230,200
Jan 29, 202627.9027.9026.3727.0027.00-4.49%10,506,970
Jan 28, 202625.4928.5823.8928.2728.2714.78%16,725,354
Jan 27, 202625.5725.8024.1024.6324.63-3.75%8,296,500
Jan 26, 202626.9227.0725.5025.5925.59-4.94%7,973,460
Jan 23, 202627.2227.2926.8826.9226.92-0.88%4,422,840
Jan 22, 202627.3327.6827.0227.1627.160.11%3,638,520
Jan 21, 202627.3227.8327.0627.1327.13-0.22%2,615,880
Jan 20, 202628.1028.1027.1827.1927.19-2.54%3,969,220
Jan 19, 202628.0628.4727.8827.9027.90-1.45%3,457,500
Jan 16, 202629.0029.1328.1128.3128.31-1.94%4,481,280
Jan 15, 202629.2929.6628.4028.8728.87-2.50%6,201,300
Jan 14, 202629.5830.6028.7129.6129.613.50%10,782,310
Jan 13, 202629.1629.9828.1628.6128.61-1.28%10,367,760
Jan 12, 202627.5129.1826.8328.9828.984.89%13,885,920
Jan 9, 202627.0827.8026.3827.6327.631.96%8,193,719
Jan 8, 202627.2327.7826.9027.1027.100.18%4,962,700
Jan 7, 202627.5327.6226.7027.0527.05-1.71%4,477,700
Jan 6, 202627.6028.3427.2027.5227.521.21%5,580,160
Jan 5, 202627.0027.8026.8027.1927.190.70%4,275,800
Dec 31, 202527.0327.3226.6027.0027.00-0.11%4,203,238
Dec 30, 202527.0027.6426.9327.0327.03-0.55%4,439,518
Dec 29, 202527.9828.2826.9027.1827.18-3.48%7,057,598
Dec 26, 202528.5928.6028.0328.1628.16-1.57%3,565,300
Dec 25, 202528.4028.8227.8828.6128.610.74%4,203,200
Dec 24, 202528.1028.7027.8528.4028.401.07%4,664,200
Dec 23, 202528.1628.4927.7928.1028.100.07%3,114,700
Dec 22, 202528.3628.9027.7228.0828.08-0.92%3,957,699
Dec 19, 202528.0028.6827.6228.3428.342.64%4,794,120
Dec 18, 202526.3828.3826.0727.6127.614.74%7,480,620
Dec 17, 202526.6027.3426.2526.3626.36-0.75%4,017,980
Dec 16, 202527.2827.4226.3026.5626.56-3.14%5,514,480
Dec 15, 202527.6828.3726.6127.4227.42-0.90%6,990,800
Dec 12, 202528.9629.2027.4027.6727.67-5.50%7,609,100
Dec 11, 202529.2630.8829.2629.2829.280.10%7,237,920
Dec 10, 202529.3929.7028.1529.2529.25-1.42%8,347,880
Dec 9, 202528.5029.9628.0029.6729.673.45%8,495,840
Dec 8, 202529.5229.6628.6828.6828.68-1.88%6,215,500
Dec 5, 202529.3329.7929.0029.2329.230.34%4,117,680
Dec 4, 202529.4430.1029.1029.1329.13-2.12%5,025,960
Dec 3, 202529.6130.3029.3129.7629.76-1.13%7,489,320
Dec 2, 202532.4132.4130.0030.1030.10-7.10%15,087,820
Dec 1, 202530.8833.3630.5932.4032.404.92%19,586,180
Nov 28, 202530.8732.3929.6630.8830.881.98%16,175,500
Nov 27, 202528.5130.7628.3030.2830.285.47%17,786,740
Nov 26, 202528.7529.7528.3728.7128.710.81%11,159,060
Nov 25, 202528.1129.4627.9028.4828.482.12%11,252,580
Nov 24, 202526.8928.5026.5027.8927.893.72%10,254,020
Nov 21, 202527.0028.2526.4426.8926.89-1.97%11,029,500
Nov 20, 202526.3827.4826.3827.4327.434.50%7,976,920
Nov 19, 202527.4027.4026.1626.2526.25-2.99%6,305,620
Nov 18, 202527.0327.3526.5027.0627.06-0.40%5,866,300
Nov 17, 202527.9928.2326.8527.1727.17-2.96%8,841,720
Nov 14, 202527.3728.7127.2628.0028.000.94%9,332,740
Nov 13, 202527.1028.3926.9927.7427.742.48%12,771,010
Nov 12, 202526.0027.6625.0027.0727.072.50%16,271,380
Nov 11, 202526.6528.7726.3026.4126.410.15%22,713,740
Nov 10, 202526.6426.6825.3026.3726.37-0.98%10,082,320
Nov 7, 202527.1727.7926.3226.6326.63-1.15%11,040,040
Nov 6, 202526.5227.6025.7226.9426.940.60%13,153,360
Nov 5, 202526.5927.6526.2626.7826.781.55%15,784,400
Nov 4, 202526.1126.5025.7126.3726.37-0.57%9,813,100
Nov 3, 202526.0727.3325.5126.5226.523.19%18,879,190
Oct 31, 202525.6626.0324.8025.7025.701.62%9,360,180
Oct 30, 202526.6827.0925.2525.2925.29-3.33%12,847,880
Oct 29, 202525.9126.5425.0526.1626.161.99%16,030,280
Oct 28, 202525.9828.2125.4925.6525.65-0.39%24,885,620
Oct 27, 202528.8029.0025.5725.7525.75-13.30%29,780,320
Oct 24, 202529.6130.3328.9029.7029.700.30%16,458,780
Oct 23, 202530.0130.1028.1029.6129.61-1.66%20,545,450
Oct 22, 202530.0031.3929.9030.1130.11-0.82%27,426,180
Oct 21, 202527.0031.0426.5030.3630.3612.40%32,724,210
Oct 20, 202528.2128.3526.0027.0127.01-2.53%28,801,350
Oct 17, 202528.4929.4026.5027.7127.718.67%39,883,800
Oct 16, 202521.9825.5021.4525.5025.5020.00%31,726,650
Oct 15, 202520.8321.4320.2021.2521.255.09%12,599,190
Oct 14, 202519.3121.7519.0120.2220.225.04%16,631,030
Oct 13, 202517.4819.4717.4819.2519.25-2.14%7,368,760
Oct 10, 202519.9519.9519.0719.6719.67-1.35%7,434,260
Oct 9, 202520.3520.4319.9019.9419.94-0.89%7,050,580