Guangdong Xiongsu Technology Group Co., Ltd (SHE:300599)
China
· Delayed Price · Currency is CNY 10.23
+0.22 (2.20%)
Mar 10, 2026, 10:25 AM CST
SHE:300599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.13 | 10.13 | 9.81 | 10.01 | 10.01 | -1.57% | 8,575,700 |
| Mar 6, 2026 | 9.97 | 10.29 | 9.95 | 10.17 | 10.17 | 1.19% | 7,464,200 |
| Mar 5, 2026 | 10.11 | 10.40 | 9.89 | 10.05 | 10.05 | 1.41% | 10,769,800 |
| Mar 4, 2026 | 10.15 | 10.35 | 9.88 | 9.91 | 9.91 | -4.16% | 14,172,000 |
| Mar 3, 2026 | 10.11 | 10.84 | 10.01 | 10.34 | 10.34 | 2.27% | 20,313,190 |
| Mar 2, 2026 | 10.00 | 10.16 | 9.68 | 10.11 | 10.11 | -1.27% | 11,858,700 |
| Feb 27, 2026 | 9.98 | 10.25 | 9.88 | 10.24 | 10.24 | 2.61% | 9,246,186 |
| Feb 26, 2026 | 10.08 | 10.12 | 9.83 | 9.98 | 9.98 | -0.99% | 8,523,000 |
| Feb 25, 2026 | 9.96 | 10.25 | 9.84 | 10.08 | 10.08 | 1.41% | 8,230,500 |
| Feb 24, 2026 | 10.05 | 10.20 | 9.72 | 9.94 | 9.94 | -0.40% | 9,816,800 |
| Feb 13, 2026 | 9.93 | 10.25 | 9.81 | 9.98 | 9.98 | 0.81% | 9,673,100 |
| Feb 12, 2026 | 9.75 | 9.99 | 9.60 | 9.90 | 9.90 | 1.33% | 10,430,800 |
| Feb 11, 2026 | 9.98 | 10.01 | 9.50 | 9.77 | 9.77 | -2.40% | 14,888,000 |
| Feb 10, 2026 | 10.03 | 10.21 | 9.86 | 10.01 | 10.01 | -0.89% | 16,346,400 |
| Feb 9, 2026 | 11.09 | 11.09 | 10.00 | 10.10 | 10.10 | -9.09% | 30,979,460 |
| Feb 6, 2026 | 11.24 | 11.54 | 11.00 | 11.11 | 11.11 | -0.80% | 9,045,850 |
| Feb 5, 2026 | 11.13 | 11.32 | 10.82 | 11.20 | 11.20 | 0.54% | 9,250,100 |
| Feb 4, 2026 | 11.14 | 11.38 | 10.94 | 11.14 | 11.14 | 1.83% | 8,707,900 |
| Feb 3, 2026 | 10.87 | 11.09 | 10.48 | 10.94 | 10.94 | 3.50% | 10,553,800 |
| Feb 2, 2026 | 10.40 | 10.98 | 10.40 | 10.57 | 10.57 | 0.86% | 12,435,100 |
| Jan 30, 2026 | 10.38 | 10.63 | 10.18 | 10.48 | 10.48 | 0.96% | 8,619,700 |
| Jan 29, 2026 | 10.87 | 10.87 | 10.30 | 10.38 | 10.38 | -3.98% | 9,963,133 |
| Jan 28, 2026 | 10.72 | 11.29 | 10.69 | 10.81 | 10.81 | 1.22% | 10,486,940 |
| Jan 27, 2026 | 10.70 | 10.76 | 10.12 | 10.68 | 10.68 | 2.01% | 11,738,020 |
| Jan 26, 2026 | 11.06 | 11.06 | 10.34 | 10.47 | 10.47 | -5.42% | 14,877,180 |
| Jan 23, 2026 | 11.09 | 11.18 | 10.77 | 11.07 | 11.07 | 0.64% | 10,175,200 |
| Jan 22, 2026 | 11.06 | 11.33 | 10.68 | 11.00 | 11.00 | 2.23% | 13,815,500 |
| Jan 21, 2026 | 10.67 | 10.86 | 10.41 | 10.76 | 10.76 | 0.56% | 12,607,000 |
| Jan 20, 2026 | 11.26 | 11.31 | 10.60 | 10.70 | 10.70 | -4.12% | 17,355,190 |
| Jan 19, 2026 | 10.39 | 11.70 | 10.31 | 11.16 | 11.16 | 7.31% | 31,249,680 |
| Jan 16, 2026 | 10.28 | 10.59 | 10.02 | 10.40 | 10.40 | 1.76% | 15,891,210 |
| Jan 15, 2026 | 10.12 | 10.50 | 10.01 | 10.22 | 10.22 | 0.29% | 15,142,100 |
| Jan 14, 2026 | 9.96 | 10.69 | 9.96 | 10.19 | 10.19 | 1.90% | 17,380,000 |
| Jan 13, 2026 | 10.31 | 10.35 | 9.60 | 10.00 | 10.00 | -2.91% | 21,254,300 |
| Jan 12, 2026 | 10.03 | 10.47 | 9.90 | 10.30 | 10.30 | 2.59% | 22,053,870 |
| Jan 9, 2026 | 9.90 | 10.48 | 9.78 | 10.04 | 10.04 | 2.45% | 23,434,600 |
| Jan 8, 2026 | 9.13 | 9.99 | 9.13 | 9.80 | 9.80 | 7.57% | 24,750,040 |
| Jan 7, 2026 | 9.05 | 9.41 | 8.99 | 9.11 | 9.11 | 0.77% | 27,305,064 |
| Jan 6, 2026 | 9.56 | 9.75 | 8.90 | 9.04 | 9.04 | -7.57% | 41,507,010 |
| Jan 5, 2026 | 8.16 | 9.78 | 8.16 | 9.78 | 9.78 | 20.00% | 41,419,960 |
| Dec 31, 2025 | 7.52 | 8.36 | 7.45 | 8.15 | 8.15 | 8.52% | 24,848,100 |
| Dec 30, 2025 | 7.66 | 7.67 | 7.44 | 7.51 | 7.51 | -1.57% | 6,647,900 |
| Dec 29, 2025 | 7.43 | 7.79 | 7.36 | 7.63 | 7.63 | 2.97% | 9,442,500 |
| Dec 26, 2025 | 7.48 | 7.52 | 7.40 | 7.41 | 7.41 | -0.94% | 4,784,800 |
| Dec 25, 2025 | 7.56 | 7.56 | 7.40 | 7.48 | 7.48 | -0.40% | 4,831,600 |
| Dec 24, 2025 | 7.45 | 7.58 | 7.42 | 7.51 | 7.51 | 0.54% | 4,489,600 |
| Dec 23, 2025 | 7.57 | 7.73 | 7.44 | 7.47 | 7.47 | -1.32% | 7,998,500 |
| Dec 22, 2025 | 7.39 | 7.74 | 7.38 | 7.57 | 7.57 | 2.57% | 11,131,400 |
| Dec 19, 2025 | 7.24 | 7.41 | 7.23 | 7.38 | 7.38 | 2.07% | 3,698,800 |
| Dec 18, 2025 | 7.32 | 7.40 | 7.21 | 7.23 | 7.23 | -0.41% | 5,578,500 |
| Dec 17, 2025 | 7.33 | 7.48 | 7.13 | 7.26 | 7.26 | -0.95% | 7,890,000 |
| Dec 16, 2025 | 7.31 | 7.77 | 7.31 | 7.33 | 7.33 | 0.27% | 9,839,800 |
| Dec 15, 2025 | 7.00 | 7.44 | 6.98 | 7.31 | 7.31 | 3.69% | 8,617,789 |
| Dec 12, 2025 | 7.13 | 7.32 | 7.03 | 7.05 | 7.05 | -0.70% | 4,683,200 |
| Dec 11, 2025 | 7.22 | 7.28 | 7.10 | 7.10 | 7.10 | -1.66% | 4,310,800 |
| Dec 10, 2025 | 7.30 | 7.32 | 7.17 | 7.22 | 7.22 | -0.69% | 4,178,496 |
| Dec 9, 2025 | 7.46 | 7.49 | 7.26 | 7.27 | 7.27 | -2.81% | 4,820,789 |
| Dec 8, 2025 | 7.40 | 7.57 | 7.34 | 7.48 | 7.48 | 1.22% | 5,362,400 |
| Dec 5, 2025 | 7.40 | 7.43 | 7.26 | 7.39 | 7.39 | 0.54% | 4,097,400 |
| Dec 4, 2025 | 7.32 | 7.48 | 7.31 | 7.35 | 7.35 | -0.54% | 6,081,200 |
| Dec 3, 2025 | 7.27 | 7.45 | 7.20 | 7.39 | 7.39 | 1.23% | 6,264,200 |
| Dec 2, 2025 | 7.31 | 7.32 | 7.10 | 7.30 | 7.30 | 0.27% | 4,744,347 |
| Dec 1, 2025 | 7.36 | 7.41 | 7.24 | 7.28 | 7.28 | -0.95% | 4,984,162 |
| Nov 28, 2025 | 7.25 | 7.35 | 7.17 | 7.35 | 7.35 | 1.38% | 3,615,562 |
| Nov 27, 2025 | 7.23 | 7.26 | 7.09 | 7.25 | 7.25 | 1.68% | 5,093,100 |
| Nov 26, 2025 | 7.43 | 7.51 | 7.12 | 7.13 | 7.13 | -4.17% | 6,259,364 |
| Nov 25, 2025 | 7.46 | 7.56 | 7.36 | 7.44 | 7.44 | 0.40% | 4,791,200 |
| Nov 24, 2025 | 7.28 | 7.46 | 7.22 | 7.41 | 7.41 | 3.20% | 6,590,964 |
| Nov 21, 2025 | 7.55 | 7.65 | 7.18 | 7.18 | 7.18 | -5.65% | 8,140,800 |
| Nov 20, 2025 | 7.61 | 7.74 | 7.52 | 7.61 | 7.61 | -0.13% | 5,441,700 |
| Nov 19, 2025 | 8.00 | 8.03 | 7.49 | 7.62 | 7.62 | -3.54% | 8,893,200 |
| Nov 18, 2025 | 8.04 | 8.04 | 7.85 | 7.90 | 7.90 | -0.88% | 5,190,447 |
| Nov 17, 2025 | 8.08 | 8.14 | 7.92 | 7.97 | 7.97 | -1.12% | 4,677,700 |
| Nov 14, 2025 | 7.97 | 8.15 | 7.96 | 8.06 | 8.06 | 1.26% | 5,260,500 |
| Nov 13, 2025 | 7.91 | 8.01 | 7.83 | 7.96 | 7.96 | 0.51% | 4,492,600 |
| Nov 12, 2025 | 8.00 | 8.00 | 7.87 | 7.92 | 7.92 | -0.38% | 4,047,447 |
| Nov 11, 2025 | 8.00 | 8.04 | 7.89 | 7.95 | 7.95 | -0.25% | 4,839,447 |
| Nov 10, 2025 | 7.93 | 8.00 | 7.86 | 7.97 | 7.97 | 1.14% | 5,621,847 |
| Nov 7, 2025 | 7.86 | 7.95 | 7.83 | 7.88 | 7.88 | 0.13% | 4,120,400 |
| Nov 6, 2025 | 7.94 | 7.97 | 7.82 | 7.87 | 7.87 | -0.63% | 3,653,200 |
| Nov 5, 2025 | 7.83 | 7.95 | 7.77 | 7.92 | 7.92 | 1.15% | 4,799,200 |
| Nov 4, 2025 | 7.85 | 7.88 | 7.78 | 7.83 | 7.83 | -0.25% | 4,038,600 |
| Nov 3, 2025 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 1.68% | 5,031,100 |
| Oct 31, 2025 | 7.63 | 7.75 | 7.60 | 7.72 | 7.72 | 1.31% | 3,497,600 |
| Oct 30, 2025 | 7.65 | 7.76 | 7.60 | 7.62 | 7.62 | -0.13% | 4,992,700 |
| Oct 29, 2025 | 7.79 | 7.83 | 7.59 | 7.63 | 7.63 | -2.68% | 6,571,230 |
| Oct 28, 2025 | 7.77 | 7.88 | 7.73 | 7.84 | 7.84 | 0.64% | 5,635,396 |
| Oct 27, 2025 | 7.90 | 8.00 | 7.75 | 7.79 | 7.79 | -2.62% | 11,174,020 |
| Oct 24, 2025 | 7.82 | 8.37 | 7.77 | 8.00 | 8.00 | 2.30% | 14,148,500 |
| Oct 23, 2025 | 7.76 | 7.83 | 7.67 | 7.82 | 7.82 | 0.39% | 4,114,989 |
| Oct 22, 2025 | 7.77 | 7.88 | 7.74 | 7.79 | 7.79 | - | 3,622,596 |
| Oct 21, 2025 | 7.64 | 7.80 | 7.61 | 7.79 | 7.79 | 1.43% | 4,583,585 |
| Oct 20, 2025 | 7.45 | 7.69 | 7.45 | 7.68 | 7.68 | 3.64% | 5,739,999 |
| Oct 17, 2025 | 7.58 | 7.68 | 7.41 | 7.41 | 7.41 | -2.24% | 4,581,100 |
| Oct 16, 2025 | 7.80 | 7.85 | 7.51 | 7.58 | 7.58 | -2.82% | 7,443,200 |
| Oct 15, 2025 | 7.64 | 7.85 | 7.58 | 7.80 | 7.80 | 2.63% | 6,433,100 |
| Oct 14, 2025 | 7.76 | 7.85 | 7.58 | 7.60 | 7.60 | -1.17% | 6,184,500 |
| Oct 13, 2025 | 7.51 | 7.71 | 7.25 | 7.69 | 7.69 | 0.26% | 6,174,230 |
| Oct 10, 2025 | 7.71 | 7.81 | 7.63 | 7.67 | 7.67 | -0.39% | 5,980,300 |
| Oct 9, 2025 | 7.61 | 7.88 | 7.60 | 7.70 | 7.70 | 1.58% | 7,447,900 |