Skip to main content
Chengdu Xiling Power Science & Technology Incorporated Company (SHE:300733)
China flag China · Delayed Price · Currency is CNY
17.51
+0.40 (2.34%)
At close: Mar 10, 2026

SHE:300733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.1917.5317.1217.5117.512.34%2,826,620
Mar 9, 202617.3317.3316.7817.1117.11-1.95%3,943,180
Mar 6, 202617.0817.6017.0717.4517.451.57%2,715,330
Mar 5, 202617.2017.3317.0117.1817.181.12%2,789,800
Mar 4, 202616.7717.2016.6616.9916.990.83%4,265,184
Mar 3, 202617.9518.0116.8016.8516.85-5.97%6,146,270
Mar 2, 202618.0018.2517.8117.9217.92-2.18%4,760,880
Feb 27, 202618.4518.4818.2018.3218.32-0.92%3,327,100
Feb 26, 202618.5218.5618.2818.4918.490.16%2,578,607
Feb 25, 202618.6418.7018.3818.4618.46-1.02%3,568,100
Feb 24, 202618.5718.8318.3018.6518.651.47%4,150,260
Feb 13, 202618.3318.5418.3018.3818.38-0.05%2,911,800
Feb 12, 202618.0918.5518.0918.3918.391.71%4,164,860
Feb 11, 202617.9918.1517.8118.0818.080.50%3,103,860
Feb 10, 202617.8318.0517.7017.9917.991.35%3,243,900
Feb 9, 202617.7417.8217.6417.7517.751.43%2,768,400
Feb 6, 202617.6917.8017.4617.5017.50-1.63%4,671,520
Feb 5, 202618.3118.3117.7517.7917.79-3.00%3,600,500
Feb 4, 202618.1018.6617.9818.3418.340.77%3,792,160
Feb 3, 202617.9518.2817.7618.2018.202.71%3,521,180
Feb 2, 202617.8018.0617.6317.7217.72-0.28%2,561,476
Jan 30, 202617.6317.9317.4717.7717.770.11%3,333,280
Jan 29, 202617.8518.2017.6217.7517.75-1.72%4,384,700
Jan 28, 202618.8018.9318.0518.0618.06-4.24%8,065,280
Jan 27, 202618.9019.1018.2918.8618.86-1.31%5,924,953
Jan 26, 202619.6619.7818.9119.1119.11-1.90%7,998,818
Jan 23, 202619.2219.6219.0119.4819.481.14%7,322,470
Jan 22, 202618.8119.2818.7419.2619.262.77%6,181,920
Jan 21, 202619.0119.0818.7018.7418.74-1.83%6,258,286
Jan 20, 202619.5419.5419.0119.0919.09-2.90%6,185,940
Jan 19, 202619.1019.8819.0919.6619.662.45%9,331,120
Jan 16, 202619.3319.5819.0319.1919.19-1.18%6,105,200
Jan 15, 202618.9219.4318.7019.4219.421.68%9,222,836
Jan 14, 202619.3019.6618.8019.1019.10-0.52%10,980,970
Jan 13, 202620.5020.5019.1319.2019.20-7.25%18,125,880
Jan 12, 202619.8020.7719.4820.7020.704.07%25,430,946
Jan 9, 202619.0519.9318.9019.8919.895.02%21,366,880
Jan 8, 202618.3118.9818.2618.9418.942.93%9,963,787
Jan 7, 202618.8818.8818.3918.4018.40-2.49%7,838,667
Jan 6, 202618.7318.8718.6318.8718.870.27%7,857,040
Jan 5, 202618.9519.0518.6018.8218.820.16%8,058,060
Dec 31, 202518.7618.9618.5518.7918.790.27%7,375,320
Dec 30, 202518.5619.0918.3018.7418.740.16%9,601,260
Dec 29, 202518.7818.8618.4718.7118.71-0.53%7,791,920
Dec 26, 202518.9219.3918.7418.8118.81-2.64%14,991,050
Dec 25, 202517.9820.1817.9519.3219.327.33%21,695,640
Dec 24, 202517.4718.0717.4318.0018.002.68%4,226,220
Dec 23, 202517.7817.8317.4617.5317.53-1.74%2,871,200
Dec 22, 202517.8018.1017.7217.8417.840.28%3,680,960
Dec 19, 202517.5218.1817.4717.7917.791.19%4,500,540
Dec 18, 202517.1917.9017.1317.5817.580.63%4,573,100
Dec 17, 202517.7117.9416.8117.4717.47-1.85%6,903,800
Dec 16, 202518.2318.3417.6417.8017.80-2.68%5,007,800
Dec 15, 202518.4018.6918.2318.2918.29-1.40%5,356,600
Dec 12, 202517.8118.7817.7518.5518.554.04%9,185,860
Dec 11, 202518.1918.1917.8017.8317.83-1.11%2,983,968
Dec 10, 202518.1518.2917.8718.0318.03-0.66%4,097,000
Dec 9, 202518.0318.4117.9018.1518.15-0.33%6,452,680
Dec 8, 202517.8818.5817.5018.2118.212.77%9,676,586
Dec 5, 202517.4817.8717.3217.7217.720.80%7,913,380
Dec 4, 202516.6517.9716.4817.5817.585.84%11,250,490
Dec 3, 202516.9117.0416.5116.6116.61-2.06%3,778,400
Dec 2, 202517.4017.4416.9516.9616.96-2.25%2,785,680
Dec 1, 202517.4117.5317.2817.3517.35-0.52%3,546,500
Nov 28, 202517.1917.4717.0817.4417.441.69%2,757,800
Nov 27, 202517.0017.2716.8817.1517.150.88%2,235,560
Nov 26, 202517.1817.3016.9917.0017.00-1.22%2,180,600
Nov 25, 202517.4217.4417.1617.2117.210.17%2,778,000
Nov 24, 202516.8317.2216.8317.1817.182.38%2,669,427
Nov 21, 202517.1017.3016.6116.7816.78-3.12%3,885,900
Nov 20, 202517.4117.6417.2117.3217.320.06%2,032,660
Nov 19, 202517.7017.7717.3117.3117.31-2.20%2,649,480
Nov 18, 202517.9817.9817.6617.7017.70-1.88%2,782,995
Nov 17, 202517.9518.2017.8618.0418.040.50%2,240,900
Nov 14, 202517.8518.2517.8117.9517.95-1.32%3,211,217
Nov 13, 202518.1418.3917.9218.1918.190.22%3,618,788
Nov 12, 202518.5918.5918.1418.1518.15-2.21%3,051,940
Nov 11, 202518.4018.6318.3818.5618.560.60%3,707,640
Nov 10, 202518.4218.5118.2118.4518.450.27%3,874,880
Nov 7, 202518.9718.9918.4018.4018.40-3.16%6,993,427
Nov 6, 202519.5120.0718.9119.0019.002.76%11,802,140
Nov 5, 202518.2618.8518.2118.4918.490.16%2,468,588
Nov 4, 202518.9818.9818.3518.4618.46-2.89%3,255,300
Nov 3, 202518.7119.0818.4719.0119.011.71%4,548,940
Oct 31, 202518.6718.9318.6118.6918.690.11%3,558,460
Oct 30, 202519.4019.4618.6518.6718.67-4.06%7,190,200
Oct 29, 202519.2519.5719.2019.4619.460.05%6,146,870
Oct 28, 202518.7419.6818.6819.4519.452.91%10,738,470
Oct 27, 202518.9619.0518.5718.9018.901.29%5,493,620
Oct 24, 202518.2718.7418.2718.6618.662.25%5,142,020
Oct 23, 202518.3118.6118.0718.2518.25-0.65%3,539,200
Oct 22, 202518.4218.7718.3018.3718.37-0.27%3,361,300
Oct 21, 202518.3718.5218.2518.4218.420.33%3,070,220
Oct 20, 202518.4918.5418.2018.3618.361.21%2,924,820
Oct 17, 202518.4718.7318.0018.1418.14-1.79%4,450,600
Oct 16, 202518.7818.8218.3818.4718.47-1.76%3,117,440
Oct 15, 202518.2818.8018.1018.8018.802.96%4,815,160
Oct 14, 202518.6718.9418.1918.2618.26-2.04%4,979,120
Oct 13, 202518.1218.8117.5818.6418.64-0.90%4,999,880
Oct 10, 202518.8019.2418.7818.8118.810.11%4,916,260