Skip to main content
Wuxi Xinan Technology Co., Ltd. (SHE:301170)
China flag China · Delayed Price · Currency is CNY
31.04
+0.91 (3.02%)
Mar 10, 2026, 4:00 PM EDT

Wuxi Xinan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202630.3631.1130.3631.0431.043.02%1,616,400
Mar 9, 202630.0030.2929.3630.1330.13-0.56%1,616,000
Mar 6, 202629.3030.4529.1530.3030.303.13%1,203,629
Mar 5, 202629.3329.8729.1329.3829.380.96%1,131,900
Mar 4, 202629.0729.3928.8029.1029.100.10%1,239,538
Mar 3, 202630.0830.3829.0229.0729.07-3.36%1,788,446
Mar 2, 202630.9731.2829.8330.0830.08-4.63%2,380,905
Feb 27, 202631.6231.7031.3131.5431.54-0.72%1,615,103
Feb 26, 202631.1431.7730.9031.7731.772.45%1,972,700
Feb 25, 202630.8831.4630.7431.0131.010.39%1,964,011
Feb 24, 202630.6731.3030.4530.8930.891.35%1,377,200
Feb 13, 202630.4430.7430.3630.4830.48-0.23%1,248,400
Feb 12, 202630.6530.7830.3330.5530.550.16%1,203,500
Feb 11, 202630.6030.7430.4730.5030.50-0.29%996,609
Feb 10, 202630.6330.7530.5130.5930.590.03%949,200
Feb 9, 202630.4830.6030.2630.5830.580.92%1,318,400
Feb 6, 202630.0330.6329.9430.3030.300.10%1,095,746
Feb 5, 202630.4830.7830.1230.2730.27-0.69%1,139,100
Feb 4, 202630.2230.6630.2230.4830.480.56%1,222,100
Feb 3, 202630.1530.4429.9030.3130.311.51%1,271,400
Feb 2, 202629.8330.5529.6629.8629.86-0.20%1,683,400
Jan 30, 202629.2230.1228.9829.9229.922.40%1,770,363
Jan 29, 202629.9330.2529.0029.2229.22-2.04%1,506,717
Jan 28, 202630.4230.5929.7529.8329.83-2.20%1,168,100
Jan 27, 202630.7130.7229.5230.5030.50-0.42%1,541,980
Jan 26, 202631.1831.2030.2830.6330.63-1.54%1,771,700
Jan 23, 202630.9231.1830.6131.1131.110.61%1,520,400
Jan 22, 202630.7830.9930.6230.9230.920.49%1,569,137
Jan 21, 202630.2530.8130.1630.7730.771.05%1,556,420
Jan 20, 202630.6430.9330.1330.4530.45-0.65%2,550,445
Jan 19, 202629.9530.7929.9030.6530.652.37%2,670,500
Jan 16, 202629.7229.9429.4629.9429.941.22%1,683,620
Jan 15, 202629.5229.5929.0729.5829.580.82%1,255,300
Jan 14, 202629.3029.8028.8029.3429.340.14%1,626,200
Jan 13, 202629.3029.4829.0229.3029.30-1,457,640
Jan 12, 202629.1929.3528.8829.3029.300.79%1,407,814
Jan 9, 202628.9929.1128.7629.0729.070.35%1,411,501
Jan 8, 202628.5529.0928.5428.9728.970.87%1,414,540
Jan 7, 202628.7028.8128.4528.7228.720.21%1,232,800
Jan 6, 202628.3828.7328.0328.6628.660.99%1,406,177
Jan 5, 202628.2828.4828.0828.3828.381.54%1,398,765
Dec 31, 202528.0028.1027.6627.9527.950.07%828,432
Dec 30, 202527.7628.0227.5227.9327.93-0.18%1,176,137
Dec 29, 202527.8728.0027.7127.9827.980.65%847,100
Dec 26, 202528.1028.1627.6627.8027.80-0.68%1,084,100
Dec 25, 202527.5228.1027.3527.9927.991.56%1,170,100
Dec 24, 202527.3027.6927.2427.5627.560.99%872,000
Dec 23, 202527.3627.5727.1227.2927.29-0.40%859,000
Dec 22, 202527.7127.7127.3627.4027.40-0.04%933,100
Dec 19, 202527.0927.5027.0227.4127.411.11%688,400
Dec 18, 202526.6027.2226.4527.1127.111.92%855,800
Dec 17, 202526.7926.9426.1826.6026.60-1,106,500
Dec 16, 202527.0527.0526.5026.6026.60-1.66%787,000
Dec 15, 202527.0027.2226.7827.0527.05-0.26%720,800
Dec 12, 202527.3127.6427.0527.1227.12-0.48%1,014,300
Dec 11, 202528.0828.1427.1627.2527.25-2.68%1,258,400
Dec 10, 202528.1128.3427.8128.0028.00-0.39%1,034,800
Dec 9, 202528.0728.4527.9128.1128.11-0.11%986,400
Dec 8, 202528.0028.2727.8928.1428.140.29%1,024,260
Dec 5, 202527.5028.0827.3128.0628.061.81%830,300
Dec 4, 202527.9028.1727.5127.5627.56-1.22%800,420
Dec 3, 202528.1128.3027.7327.9027.90-0.75%745,100
Dec 2, 202528.2628.3727.9628.1128.11-0.57%844,800
Dec 1, 202528.1028.6528.0028.2728.270.75%997,100
Nov 28, 202527.7828.0727.5628.0628.061.12%705,600
Nov 27, 202527.4527.9327.2727.7527.751.17%752,600
Nov 26, 202527.7528.0527.3227.4327.43-0.83%888,200
Nov 25, 202527.5028.0027.3927.6627.660.91%750,700
Nov 24, 202526.9127.5926.9127.4127.412.28%1,218,800
Nov 21, 202527.8728.2826.4026.8026.80-4.80%1,742,800
Nov 20, 202528.5728.6728.0128.1528.15-0.64%1,501,191
Nov 19, 202528.9029.1428.2828.3328.33-2.34%1,317,997
Nov 18, 202529.0929.2528.7929.0129.01-0.24%1,143,576
Nov 17, 202529.2629.3528.9529.0829.08-0.41%1,116,047
Nov 14, 202529.1129.5529.0029.2029.20-0.10%1,330,861
Nov 13, 202528.9929.3028.7229.2329.230.79%1,345,700
Nov 12, 202529.2329.4428.9329.0029.00-0.79%1,674,100
Nov 11, 202529.2529.4129.1029.2329.230.17%1,690,463
Nov 10, 202529.7029.8229.0829.1829.18-1.52%2,799,500
Nov 7, 202530.6030.7129.5329.6329.63-1.43%4,404,129
Nov 6, 202529.0031.6629.0030.0630.064.09%5,854,535
Nov 5, 202528.5029.2828.4028.8828.881.19%1,997,200
Nov 4, 202528.6028.7528.3128.5428.540.25%1,315,994
Nov 3, 202528.4928.6328.2828.4728.470.18%1,267,294
Oct 31, 202527.9028.5027.7128.4228.422.01%1,325,882
Oct 30, 202528.0728.1427.7627.8627.86-0.75%1,193,549
Oct 29, 202528.3028.4127.9328.0728.07-0.99%1,489,600
Oct 28, 202528.1128.6428.0228.3528.351.54%1,728,077
Oct 27, 202527.9228.0127.5527.9227.920.43%1,350,000
Oct 24, 202527.4927.9227.3427.8027.801.24%1,355,600
Oct 23, 202527.2327.5026.9227.4627.460.62%1,269,822
Oct 22, 202527.2927.5827.1327.2927.290.59%1,186,300
Oct 21, 202526.7227.1526.6327.1327.131.46%1,088,013
Oct 20, 202526.4226.8226.2226.7426.742.18%1,147,900
Oct 17, 202526.8126.8126.1326.1726.17-2.06%1,076,449
Oct 16, 202527.1627.2226.6326.7226.72-1.58%926,600
Oct 15, 202526.8927.2026.7627.1527.151.12%871,854
Oct 14, 202527.2727.4126.7726.8526.85-0.30%1,144,458
Oct 13, 202526.7127.2226.1126.9326.93-1.54%1,482,200
Oct 10, 202527.3327.8027.2427.3527.35-0.07%1,107,943