Guangdong Xiongsu Technology Group Co., Ltd (SHE:300599)
China
· Delayed Price · Currency is CNY 11.56
-0.10 (-0.86%)
Apr 29, 2026, 3:04 PM CST
SHE:300599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.83 | 12.05 | 10.83 | 11.78 | - | 1.03% | 10,242,400 |
| Apr 28, 2026 | 11.68 | 12.20 | 11.50 | 11.66 | 11.66 | 0.69% | 17,857,200 |
| Apr 27, 2026 | 11.45 | 11.70 | 10.74 | 11.58 | 11.58 | 1.05% | 23,934,760 |
| Apr 24, 2026 | 10.83 | 11.60 | 10.58 | 11.46 | 11.46 | 5.82% | 14,650,870 |
| Apr 23, 2026 | 10.87 | 11.08 | 10.67 | 10.83 | 10.83 | -0.64% | 9,693,136 |
| Apr 22, 2026 | 11.07 | 11.45 | 10.87 | 10.90 | 10.90 | -1.89% | 10,092,800 |
| Apr 21, 2026 | 11.61 | 11.77 | 11.01 | 11.11 | 11.11 | -4.31% | 14,242,900 |
| Apr 20, 2026 | 11.21 | 11.67 | 11.21 | 11.61 | 11.61 | 3.20% | 11,441,130 |
| Apr 17, 2026 | 10.97 | 11.48 | 10.84 | 11.25 | 11.25 | 2.55% | 16,988,250 |
| Apr 16, 2026 | 10.68 | 11.00 | 10.56 | 10.97 | 10.97 | 2.81% | 14,198,180 |
| Apr 15, 2026 | 10.60 | 11.00 | 10.47 | 10.67 | 10.67 | 2.01% | 15,617,390 |
| Apr 14, 2026 | 10.84 | 11.15 | 10.32 | 10.46 | 10.46 | -1.51% | 16,582,400 |
| Apr 13, 2026 | 10.50 | 11.03 | 10.40 | 10.62 | 10.62 | 2.41% | 17,517,996 |
| Apr 10, 2026 | 10.46 | 10.89 | 10.13 | 10.37 | 10.37 | 1.17% | 20,336,530 |
| Apr 9, 2026 | 9.72 | 10.29 | 9.62 | 10.25 | 10.25 | 6.00% | 17,620,692 |
| Apr 8, 2026 | 9.62 | 9.80 | 9.49 | 9.67 | 9.67 | 1.58% | 6,737,400 |
| Apr 7, 2026 | 9.81 | 9.98 | 9.47 | 9.52 | 9.52 | -2.96% | 11,066,300 |
| Apr 3, 2026 | 9.39 | 10.00 | 9.15 | 9.81 | 9.81 | 4.81% | 15,348,300 |
| Apr 2, 2026 | 9.34 | 9.42 | 9.16 | 9.36 | 9.36 | 0.65% | 4,833,300 |
| Apr 1, 2026 | 9.31 | 9.43 | 9.19 | 9.30 | 9.30 | 1.53% | 4,744,100 |
| Mar 31, 2026 | 9.59 | 9.59 | 9.10 | 9.16 | 9.16 | -3.58% | 5,418,064 |
| Mar 30, 2026 | 9.30 | 9.58 | 9.25 | 9.50 | 9.50 | 1.06% | 5,932,864 |
| Mar 27, 2026 | 9.21 | 9.51 | 9.19 | 9.40 | 9.40 | 1.08% | 6,825,400 |
| Mar 26, 2026 | 9.28 | 10.02 | 9.22 | 9.30 | 9.30 | 0.65% | 13,388,400 |
| Mar 25, 2026 | 9.30 | 9.45 | 9.11 | 9.24 | 9.24 | -0.22% | 6,959,800 |
| Mar 24, 2026 | 9.11 | 9.28 | 8.72 | 9.26 | 9.26 | 6.19% | 9,412,400 |
| Mar 23, 2026 | 9.15 | 9.24 | 8.64 | 8.72 | 8.72 | -6.24% | 11,852,360 |
| Mar 20, 2026 | 9.98 | 9.98 | 9.29 | 9.30 | 9.30 | -5.87% | 9,961,200 |
| Mar 19, 2026 | 10.09 | 10.21 | 9.80 | 9.88 | 9.88 | -3.04% | 9,852,496 |
| Mar 18, 2026 | 10.12 | 10.23 | 9.93 | 10.19 | 10.19 | 1.39% | 8,171,200 |
| Mar 17, 2026 | 10.86 | 11.08 | 10.04 | 10.05 | 10.05 | -7.88% | 21,785,700 |
| Mar 16, 2026 | 10.34 | 11.42 | 10.34 | 10.91 | 10.91 | 4.50% | 21,273,260 |
| Mar 13, 2026 | 10.34 | 10.90 | 10.18 | 10.44 | 10.44 | 0.29% | 17,267,100 |
| Mar 12, 2026 | 10.14 | 10.61 | 10.03 | 10.41 | 10.41 | 2.66% | 14,264,000 |
| Mar 11, 2026 | 10.20 | 10.53 | 10.12 | 10.14 | 10.14 | -0.69% | 10,463,100 |
| Mar 10, 2026 | 10.10 | 10.34 | 9.98 | 10.21 | 10.21 | 2.00% | 8,951,100 |
| 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 |