Skip to main content
Wuxi Xinan Technology Co., Ltd. (SHE:301170)
China flag China · Delayed Price · Currency is CNY
29.55
+0.11 (0.37%)
At close: Apr 30, 2026

Wuxi Xinan Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202629.4729.7829.3029.5529.550.37%1,294,600
Apr 29, 202628.6429.6828.4529.4429.443.30%2,088,952
Apr 28, 202628.8028.9728.3828.5028.50-1.01%1,523,100
Apr 27, 202628.2329.0027.8628.7928.791.73%1,808,483
Apr 24, 202628.0028.4527.5328.3028.30-0.95%1,794,100
Apr 23, 202629.4229.4228.4628.5728.57-2.92%1,364,100
Apr 22, 202629.6229.6229.0829.4329.43-0.14%987,495
Apr 21, 202629.4229.6529.2329.4729.470.17%966,382
Apr 20, 202629.0029.4828.9329.4229.421.52%1,004,521
Apr 17, 202629.1529.1828.8528.9828.98-0.41%979,900
Apr 16, 202629.0429.2728.6729.1029.100.80%1,348,728
Apr 15, 202629.0829.2028.7528.8728.87-0.21%992,200
Apr 14, 202629.0029.0028.7028.9328.930.38%851,500
Apr 13, 202629.1529.1528.5428.8228.82-1.13%948,800
Apr 10, 202629.0029.4728.8029.1529.152.60%1,756,300
Apr 9, 202628.7628.7628.1928.4128.41-0.91%1,030,920
Apr 8, 202628.1128.9028.0228.6728.673.09%1,352,800
Apr 7, 202627.2727.9727.1627.8127.811.64%1,089,628
Apr 3, 202628.3528.4227.2127.3627.36-3.01%924,200
Apr 2, 202628.7028.9827.8428.2128.21-1.71%919,700
Apr 1, 202628.5928.7828.3828.7028.701.49%993,500
Mar 31, 202628.3828.9528.1228.2828.28-0.91%1,118,700
Mar 30, 202628.0528.5927.8728.5428.541.75%1,334,600
Mar 27, 202627.7328.1827.6028.0528.050.72%1,046,600
Mar 26, 202628.4428.6827.5927.8527.85-1.24%1,185,500
Mar 25, 202627.8028.4727.7228.2028.201.77%1,263,464
Mar 24, 202626.9927.7526.5227.7127.714.61%1,827,664
Mar 23, 202628.0028.0226.0026.4926.49-6.86%2,237,037
Mar 20, 202629.9230.0928.4028.4428.44-4.40%1,761,157
Mar 19, 202630.4730.5729.5629.7529.75-3.13%1,167,200
Mar 18, 202630.1830.7729.9730.7130.711.96%1,347,657
Mar 17, 202631.1031.1830.1030.1230.12-2.37%1,358,600
Mar 16, 202630.3631.0630.3530.8530.850.03%1,333,883
Mar 13, 202630.6531.5030.4530.8430.840.23%1,472,046
Mar 12, 202630.8931.1030.5530.7730.77-0.55%1,022,400
Mar 11, 202631.0031.4930.8330.9430.94-0.32%1,432,600
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