Skip to main content
Xinjiang Sailing Information Technology Co., Ltd. (SHE:300588)
China flag China · Delayed Price · Currency is CNY
23.98
-1.09 (-4.35%)
At close: Apr 29, 2026

SHE:300588 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.6324.9023.9123.9823.98-4.35%7,709,480
Apr 28, 202625.8826.4624.5825.0725.07-3.84%7,044,800
Apr 27, 202624.7827.8024.5026.0726.076.15%10,876,140
Apr 24, 202624.9624.9624.2124.5624.56-1.52%3,967,980
Apr 23, 202625.8426.3524.7324.9424.94-3.97%3,592,900
Apr 22, 202625.6526.1025.4125.9725.970.62%2,611,100
Apr 21, 202625.6925.9325.2225.8125.810.47%2,360,500
Apr 20, 202625.1825.8025.1825.6925.691.78%3,802,900
Apr 17, 202625.3025.6725.0925.2425.24-0.20%3,029,600
Apr 16, 202625.1225.3624.9425.2925.291.73%2,721,000
Apr 15, 202624.9425.5024.7324.8624.86-0.28%3,385,480
Apr 14, 202625.0725.4824.6524.9324.930.08%2,654,200
Apr 13, 202624.5025.8624.4824.9124.911.76%4,425,360
Apr 10, 202624.7225.0524.2624.4824.480.33%2,521,600
Apr 9, 202624.4224.9524.2324.4024.40-0.81%3,619,200
Apr 8, 202624.1024.8324.0024.6024.604.02%3,282,300
Apr 7, 202622.5223.9822.5223.6523.653.91%3,242,540
Apr 3, 202623.4823.4822.4322.7622.76-2.15%2,425,220
Apr 2, 202623.9824.0323.0123.2623.26-3.45%2,421,200
Apr 1, 202623.8924.2923.8024.0924.092.86%2,263,200
Mar 31, 202624.0024.3223.4223.4223.42-2.13%2,468,700
Mar 30, 202623.9424.6423.7523.9323.93-1.68%2,497,351
Mar 27, 202623.7024.4823.6124.3424.341.76%2,165,900
Mar 26, 202624.4824.9623.6523.9223.92-2.29%2,784,900
Mar 25, 202624.0924.7824.0024.4824.481.66%2,940,302
Mar 24, 202623.6224.1423.4124.0824.083.66%3,499,780
Mar 23, 202624.4124.4623.0123.2323.23-5.03%5,171,080
Mar 20, 202625.9826.0024.4624.4624.46-4.75%3,829,860
Mar 19, 202625.6226.4925.5125.6825.68-1.46%4,365,211
Mar 18, 202625.8026.2825.5326.0626.060.85%3,821,280
Mar 17, 202625.6826.1825.5125.8425.841.02%3,852,100
Mar 16, 202625.5625.8725.2225.5825.580.12%3,591,900
Mar 13, 202625.8026.5025.3725.5525.55-1.35%3,881,680
Mar 12, 202625.6326.1425.2225.9025.900.97%4,629,700
Mar 11, 202626.4026.5925.4625.6525.65-2.84%5,201,720
Mar 10, 202626.5027.4726.1826.4026.40-0.38%8,194,180
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