Skip to main content
Chengdu Xiling Power Science & Technology Incorporated Company (SHE:300733)
China flag China · Delayed Price · Currency is CNY
20.77
+0.67 (3.33%)
Apr 30, 2026, 9:55 AM CST

SHE:300733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6320.1217.4020.1020.1013.88%29,693,218
Apr 28, 202617.3017.7416.6217.6517.651.79%6,375,480
Apr 27, 202617.0017.4316.8117.3417.341.52%3,410,680
Apr 24, 202617.5817.6016.9617.0817.08-3.12%5,124,304
Apr 23, 202617.3818.1317.1917.6317.63-2.00%6,574,405
Apr 22, 202618.0018.1117.8717.9917.99-0.83%3,535,800
Apr 21, 202618.3818.3817.9318.1418.14-1.47%4,631,436
Apr 20, 202617.8318.4217.8018.4118.411.99%5,961,030
Apr 17, 202618.1818.3218.0118.0518.05-0.82%4,170,693
Apr 16, 202618.0418.2017.9318.2018.200.89%5,043,660
Apr 15, 202618.5018.5118.0118.0418.04-3.01%7,082,000
Apr 14, 202617.8118.7417.4618.6018.604.85%10,576,433
Apr 13, 202617.6017.7917.4017.7417.74-0.06%3,426,627
Apr 10, 202617.7318.0817.5217.7517.750.97%4,548,420
Apr 9, 202617.7517.9317.4317.5817.58-1.95%4,150,640
Apr 8, 202617.7018.0017.6217.9317.933.16%4,806,360
Apr 7, 202617.4917.8617.3017.3817.38-0.74%3,833,160
Apr 3, 202618.3318.4017.2517.5117.51-2.94%6,779,741
Apr 2, 202618.8018.8018.0018.0418.04-4.55%8,620,610
Apr 1, 202619.2019.2818.5918.9018.90-1.56%10,132,054
Mar 31, 202618.4419.2218.3219.2019.204.23%13,521,940
Mar 30, 202618.1218.8018.1118.4218.42-1.34%6,296,140
Mar 27, 202618.2318.7718.0518.6718.67-0.27%8,192,914
Mar 26, 202618.0219.0518.0218.7218.724.06%13,408,590
Mar 25, 202617.5018.1017.5017.9917.991.64%5,824,756
Mar 24, 202617.6617.8617.2617.7017.701.37%6,193,954
Mar 23, 202617.1617.7216.7817.4617.460.81%7,754,899
Mar 20, 202617.1617.4916.9817.3217.321.11%4,356,018
Mar 19, 202616.9117.4716.8217.1317.130.59%4,347,580
Mar 18, 202616.6517.0816.4817.0317.032.34%2,362,080
Mar 17, 202617.0017.1516.6216.6416.64-1.48%2,634,720
Mar 16, 202616.9816.9816.6816.8916.89-0.06%1,968,700
Mar 13, 202617.0317.1916.8016.9016.90-0.47%2,502,551
Mar 12, 202617.4817.4916.9716.9816.98-2.58%3,168,100
Mar 11, 202617.5017.6517.3617.4317.43-0.46%2,341,727
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