Changzhou Xiangming Intelligent Drive System Corporation (SHE:301226)
China
· Delayed Price · Currency is CNY 37.23
-1.14 (-2.97%)
At close: Mar 11, 2026
SHE:301226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 38.74 | 38.91 | 38.15 | 38.37 | 38.37 | -0.39% | 6,875,848 |
| Mar 9, 2026 | 38.00 | 38.53 | 36.71 | 38.52 | 38.52 | -3.12% | 7,049,400 |
| Mar 6, 2026 | 40.50 | 40.85 | 39.20 | 39.76 | 39.76 | -3.17% | 7,078,960 |
| Mar 5, 2026 | 42.70 | 43.35 | 40.35 | 41.06 | 41.06 | -1.49% | 9,484,663 |
| Mar 4, 2026 | 41.56 | 44.14 | 41.15 | 41.68 | 41.68 | -2.78% | 11,240,502 |
| Mar 3, 2026 | 47.35 | 49.38 | 42.30 | 42.87 | 42.87 | -10.98% | 15,153,082 |
| Mar 2, 2026 | 43.18 | 50.00 | 43.16 | 48.16 | 48.16 | 15.16% | 21,171,693 |
| Feb 27, 2026 | 34.96 | 41.82 | 34.96 | 41.82 | 41.82 | 20.00% | 18,182,927 |
| Feb 26, 2026 | 33.05 | 34.93 | 32.81 | 34.85 | 34.85 | 5.45% | 5,772,778 |
| Feb 25, 2026 | 33.98 | 34.50 | 32.50 | 33.05 | 33.05 | 0.15% | 3,336,700 |
| Feb 24, 2026 | 32.45 | 33.23 | 31.38 | 33.00 | 33.00 | 4.10% | 3,840,573 |
| Feb 13, 2026 | 31.50 | 32.20 | 31.50 | 31.70 | 31.70 | 0.03% | 1,459,098 |
| Feb 12, 2026 | 31.41 | 32.07 | 31.22 | 31.69 | 31.69 | 0.89% | 1,415,222 |
| Feb 11, 2026 | 31.55 | 31.71 | 31.37 | 31.41 | 31.41 | -0.41% | 985,415 |
| Feb 10, 2026 | 31.50 | 31.79 | 31.21 | 31.54 | 31.54 | 0.19% | 1,139,332 |
| Feb 9, 2026 | 31.45 | 31.54 | 31.20 | 31.48 | 31.48 | 1.42% | 1,153,055 |
| Feb 6, 2026 | 30.51 | 31.29 | 30.22 | 31.04 | 31.04 | 1.70% | 1,740,149 |
| Feb 5, 2026 | 30.71 | 30.98 | 30.37 | 30.52 | 30.52 | -1.29% | 1,455,600 |
| Feb 4, 2026 | 31.00 | 31.21 | 30.68 | 30.92 | 30.92 | -0.16% | 1,377,846 |
| Feb 3, 2026 | 30.33 | 30.99 | 30.26 | 30.97 | 30.97 | 2.96% | 2,148,004 |
| Feb 2, 2026 | 29.77 | 30.90 | 29.77 | 30.08 | 30.08 | 0.03% | 2,662,796 |
| Jan 30, 2026 | 29.81 | 30.17 | 29.36 | 30.07 | 30.07 | 0.87% | 2,239,576 |
| Jan 29, 2026 | 30.50 | 31.22 | 29.80 | 29.81 | 29.81 | -3.06% | 3,093,319 |
| Jan 28, 2026 | 31.83 | 31.83 | 30.58 | 30.75 | 30.75 | -3.73% | 2,820,534 |
| Jan 27, 2026 | 31.97 | 32.28 | 30.50 | 31.94 | 31.94 | -0.13% | 3,110,287 |
| Jan 26, 2026 | 34.69 | 34.95 | 31.76 | 31.98 | 31.98 | -6.27% | 4,605,865 |
| Jan 23, 2026 | 33.11 | 34.42 | 32.90 | 34.12 | 34.12 | 3.71% | 4,440,679 |
| Jan 22, 2026 | 33.14 | 33.36 | 32.65 | 32.90 | 32.90 | -0.66% | 2,078,484 |
| Jan 21, 2026 | 32.42 | 33.45 | 32.18 | 33.12 | 33.12 | 1.44% | 2,437,811 |
| Jan 20, 2026 | 33.31 | 33.75 | 32.26 | 32.65 | 32.65 | -2.22% | 2,487,255 |
| Jan 19, 2026 | 33.63 | 34.00 | 33.13 | 33.39 | 33.39 | -1.36% | 3,120,479 |
| Jan 16, 2026 | 32.40 | 35.13 | 32.20 | 33.85 | 33.85 | 4.54% | 5,158,995 |
| Jan 15, 2026 | 32.98 | 33.11 | 31.91 | 32.38 | 32.38 | -2.32% | 3,792,167 |
| Jan 14, 2026 | 33.54 | 34.86 | 32.85 | 33.15 | 33.15 | -1.87% | 5,507,280 |
| Jan 13, 2026 | 35.63 | 35.88 | 33.53 | 33.78 | 33.78 | -5.85% | 6,411,616 |
| Jan 12, 2026 | 33.20 | 36.50 | 33.06 | 35.88 | 35.88 | 8.04% | 10,101,880 |
| Jan 9, 2026 | 33.57 | 34.77 | 33.06 | 33.21 | 33.21 | -0.72% | 6,504,425 |
| Jan 8, 2026 | 32.80 | 33.50 | 32.38 | 33.45 | 33.45 | 1.76% | 4,491,275 |
| Jan 7, 2026 | 32.85 | 33.37 | 32.48 | 32.87 | 32.87 | -1.08% | 3,586,195 |
| Jan 6, 2026 | 33.40 | 34.37 | 32.96 | 33.23 | 33.23 | -0.48% | 5,526,672 |
| Jan 5, 2026 | 33.70 | 33.78 | 32.65 | 33.39 | 33.39 | -1.88% | 5,645,197 |
| Dec 31, 2025 | 33.06 | 34.49 | 32.11 | 34.03 | 34.03 | 2.97% | 7,446,805 |
| Dec 30, 2025 | 31.49 | 33.57 | 31.20 | 33.05 | 33.05 | 4.03% | 6,205,885 |
| Dec 29, 2025 | 32.35 | 32.42 | 31.47 | 31.77 | 31.77 | -2.07% | 4,181,700 |
| Dec 26, 2025 | 32.93 | 33.93 | 32.07 | 32.44 | 32.44 | -2.05% | 6,760,428 |
| Dec 25, 2025 | 31.43 | 33.26 | 31.43 | 33.12 | 33.12 | 4.48% | 7,544,790 |
| Dec 24, 2025 | 32.56 | 33.33 | 31.70 | 31.70 | 31.70 | 1.99% | 7,877,182 |
| Dec 23, 2025 | 30.20 | 31.20 | 29.80 | 31.08 | 31.08 | 2.20% | 4,176,463 |
| Dec 22, 2025 | 30.23 | 30.98 | 30.12 | 30.41 | 30.41 | 0.03% | 3,651,967 |
| Dec 19, 2025 | 30.96 | 31.72 | 30.30 | 30.40 | 30.40 | 1.06% | 4,847,609 |
| Dec 18, 2025 | 30.81 | 31.49 | 30.08 | 30.08 | 30.08 | -4.81% | 4,375,722 |
| Dec 17, 2025 | 31.27 | 33.50 | 30.37 | 31.60 | 31.60 | - | 6,741,289 |
| Dec 16, 2025 | 32.69 | 32.95 | 30.74 | 31.60 | 31.60 | -5.81% | 7,227,730 |
| Dec 15, 2025 | 29.95 | 33.97 | 29.20 | 33.55 | 33.55 | 10.91% | 9,126,496 |
| Dec 12, 2025 | 29.50 | 30.49 | 28.80 | 30.25 | 30.25 | 4.31% | 4,342,994 |
| Dec 11, 2025 | 30.50 | 30.84 | 29.00 | 29.00 | 29.00 | -1.79% | 2,913,764 |
| Dec 10, 2025 | 29.69 | 29.94 | 29.11 | 29.53 | 29.53 | 0.27% | 2,501,121 |
| Dec 9, 2025 | 29.89 | 30.21 | 29.28 | 29.45 | 29.45 | -2.64% | 3,586,673 |
| Dec 8, 2025 | 29.10 | 31.33 | 28.76 | 30.25 | 30.25 | 3.95% | 6,835,907 |
| Dec 5, 2025 | 27.60 | 29.20 | 27.41 | 29.10 | 29.10 | 5.63% | 2,750,433 |
| Dec 4, 2025 | 28.14 | 28.29 | 27.29 | 27.55 | 27.55 | -0.36% | 1,442,415 |
| Dec 3, 2025 | 28.01 | 28.07 | 27.52 | 27.65 | 27.65 | -0.82% | 782,100 |
| Dec 2, 2025 | 28.48 | 28.48 | 27.81 | 27.88 | 27.88 | -2.45% | 1,063,601 |
| Dec 1, 2025 | 28.07 | 28.62 | 27.91 | 28.58 | 28.58 | 2.47% | 1,586,088 |
| Nov 28, 2025 | 27.86 | 27.94 | 27.32 | 27.89 | 27.89 | 0.58% | 1,343,739 |
| Nov 27, 2025 | 27.58 | 28.06 | 27.57 | 27.73 | 27.73 | 0.54% | 1,002,900 |
| Nov 26, 2025 | 27.72 | 28.05 | 27.50 | 27.58 | 27.58 | -0.54% | 1,340,787 |
| Nov 25, 2025 | 27.94 | 28.22 | 27.68 | 27.73 | 27.73 | 0.73% | 1,128,180 |
| Nov 24, 2025 | 27.53 | 27.79 | 26.89 | 27.53 | 27.53 | 1.74% | 1,606,484 |
| Nov 21, 2025 | 28.03 | 28.57 | 27.06 | 27.06 | 27.06 | -4.55% | 1,758,900 |
| Nov 20, 2025 | 28.84 | 29.11 | 28.26 | 28.35 | 28.35 | -1.29% | 1,760,900 |
| Nov 19, 2025 | 30.15 | 30.26 | 28.68 | 28.72 | 28.72 | -4.87% | 3,637,461 |
| Nov 18, 2025 | 29.43 | 31.42 | 29.28 | 30.19 | 30.19 | 2.58% | 4,841,136 |
| Nov 17, 2025 | 29.68 | 29.80 | 29.25 | 29.43 | 29.43 | -0.27% | 1,122,600 |
| Nov 14, 2025 | 29.50 | 29.97 | 29.36 | 29.51 | 29.51 | -0.74% | 1,262,099 |
| Nov 13, 2025 | 29.70 | 29.76 | 29.23 | 29.73 | 29.73 | 0.58% | 1,191,400 |
| Nov 12, 2025 | 29.74 | 29.95 | 29.32 | 29.56 | 29.56 | -0.67% | 1,593,800 |
| Nov 11, 2025 | 29.65 | 30.08 | 29.60 | 29.76 | 29.76 | 0.37% | 1,368,794 |
| Nov 10, 2025 | 29.69 | 29.97 | 29.30 | 29.65 | 29.65 | -0.13% | 1,506,580 |
| Nov 7, 2025 | 30.28 | 30.37 | 29.68 | 29.69 | 29.69 | -1.82% | 1,712,900 |
| Nov 6, 2025 | 30.01 | 30.38 | 29.80 | 30.24 | 30.24 | 0.50% | 1,561,954 |
| Nov 5, 2025 | 29.34 | 30.27 | 29.19 | 30.09 | 30.09 | 1.42% | 1,528,460 |
| Nov 4, 2025 | 30.01 | 30.28 | 29.38 | 29.67 | 29.67 | -1.79% | 1,976,060 |
| Nov 3, 2025 | 30.38 | 30.48 | 29.96 | 30.21 | 30.21 | -0.07% | 1,412,400 |
| Oct 31, 2025 | 29.70 | 30.42 | 29.65 | 30.23 | 30.23 | 2.02% | 2,110,329 |
| Oct 30, 2025 | 30.29 | 30.45 | 29.63 | 29.63 | 29.63 | -2.18% | 1,756,000 |
| Oct 29, 2025 | 30.13 | 30.36 | 29.98 | 30.29 | 30.29 | 0.63% | 2,093,021 |
| Oct 28, 2025 | 31.50 | 31.85 | 29.95 | 30.10 | 30.10 | -5.35% | 5,009,090 |
| Oct 27, 2025 | 32.57 | 32.80 | 31.38 | 31.80 | 31.80 | -3.05% | 2,852,739 |
| Oct 24, 2025 | 32.50 | 32.92 | 32.34 | 32.80 | 32.80 | 1.17% | 1,461,300 |
| Oct 23, 2025 | 32.13 | 32.48 | 31.61 | 32.42 | 32.42 | 0.22% | 1,130,397 |
| Oct 22, 2025 | 32.15 | 32.92 | 31.55 | 32.35 | 32.35 | 0.62% | 1,380,314 |
| Oct 21, 2025 | 31.83 | 32.24 | 31.40 | 32.15 | 32.15 | 1.36% | 1,795,911 |
| Oct 20, 2025 | 31.68 | 32.07 | 31.24 | 31.72 | 31.72 | 1.37% | 1,985,720 |
| Oct 17, 2025 | 31.95 | 32.17 | 30.85 | 31.29 | 31.29 | -2.40% | 2,353,927 |
| Oct 16, 2025 | 32.80 | 32.94 | 31.97 | 32.06 | 32.06 | -1.84% | 1,809,900 |
| Oct 15, 2025 | 31.70 | 32.70 | 31.70 | 32.66 | 32.66 | 3.00% | 2,450,584 |
| Oct 14, 2025 | 32.93 | 33.31 | 31.59 | 31.71 | 31.71 | -3.09% | 2,510,187 |
| Oct 13, 2025 | 31.47 | 32.84 | 29.87 | 32.72 | 32.72 | -1.62% | 3,352,920 |
| Oct 10, 2025 | 32.80 | 34.32 | 32.60 | 33.26 | 33.26 | 1.16% | 3,470,213 |