Xi'an Xice Testing Technology Co., Ltd. (SHE:301306)
China
· Delayed Price · Currency is CNY 149.05
-0.97 (-0.65%)
At close: Apr 29, 2026
SHE:301306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 153.00 | 154.96 | 147.00 | 150.02 | 150.02 | -3.59% | 4,629,939 |
| Apr 27, 2026 | 161.32 | 162.50 | 154.44 | 155.60 | 155.60 | -3.53% | 4,922,528 |
| Apr 24, 2026 | 167.05 | 171.96 | 158.24 | 161.30 | 161.30 | -4.44% | 5,328,870 |
| Apr 23, 2026 | 172.01 | 180.00 | 165.50 | 168.80 | 168.80 | -2.83% | 6,735,148 |
| Apr 22, 2026 | 170.13 | 183.00 | 169.58 | 173.72 | 173.72 | -1.23% | 7,244,367 |
| Apr 21, 2026 | 177.59 | 180.88 | 170.28 | 175.88 | 175.88 | -1.95% | 6,483,476 |
| Apr 20, 2026 | 176.20 | 188.50 | 168.00 | 179.38 | 179.38 | 3.13% | 10,229,210 |
| Apr 17, 2026 | 172.00 | 174.77 | 168.00 | 173.94 | 173.94 | 0.54% | 6,929,306 |
| Apr 16, 2026 | 178.43 | 180.00 | 170.50 | 173.00 | 173.00 | -1.15% | 8,652,751 |
| Apr 15, 2026 | 163.00 | 185.79 | 161.00 | 175.01 | 175.01 | 7.00% | 12,268,630 |
| Apr 14, 2026 | 158.80 | 163.60 | 153.49 | 163.56 | 163.56 | 2.84% | 9,961,302 |
| Apr 13, 2026 | 146.80 | 167.50 | 146.80 | 159.04 | 159.04 | 7.00% | 8,921,429 |
| Apr 10, 2026 | 154.61 | 158.31 | 148.50 | 148.64 | 148.64 | -3.83% | 7,004,956 |
| Apr 9, 2026 | 152.34 | 162.00 | 149.50 | 154.56 | 154.56 | 1.47% | 8,206,688 |
| Apr 8, 2026 | 143.10 | 155.95 | 142.20 | 152.32 | 152.32 | 8.80% | 7,970,163 |
| Apr 7, 2026 | 146.10 | 147.39 | 138.88 | 140.00 | 140.00 | -3.65% | 6,334,037 |
| Apr 3, 2026 | 156.00 | 158.01 | 143.05 | 145.30 | 145.30 | -6.14% | 8,624,174 |
| Apr 2, 2026 | 160.03 | 164.95 | 153.05 | 154.80 | 154.80 | -4.56% | 7,767,154 |
| Apr 1, 2026 | 159.02 | 166.36 | 149.21 | 162.20 | 162.20 | 3.21% | 10,948,274 |
| Mar 31, 2026 | 160.01 | 176.00 | 152.90 | 157.16 | 157.16 | -2.41% | 12,819,620 |
| Mar 30, 2026 | 146.41 | 169.99 | 146.00 | 161.04 | 161.04 | 6.85% | 12,332,720 |
| Mar 27, 2026 | 144.99 | 155.55 | 141.00 | 150.71 | 150.71 | -2.34% | 10,055,621 |
| Mar 26, 2026 | 136.00 | 159.25 | 133.00 | 154.32 | 154.32 | 16.28% | 14,648,770 |
| Mar 25, 2026 | 131.90 | 138.00 | 130.90 | 132.71 | 132.71 | -2.18% | 8,452,706 |
| Mar 24, 2026 | 138.78 | 141.00 | 128.10 | 135.67 | 135.67 | -2.05% | 10,590,190 |
| Mar 23, 2026 | 125.36 | 143.60 | 125.24 | 138.51 | 138.51 | 5.11% | 12,413,240 |
| Mar 20, 2026 | 137.00 | 138.00 | 130.75 | 131.77 | 131.77 | -7.01% | 11,960,248 |
| Mar 19, 2026 | 131.76 | 146.80 | 131.76 | 141.70 | 141.70 | 7.99% | 16,228,150 |
| Mar 18, 2026 | 111.01 | 131.21 | 108.97 | 131.21 | 131.21 | 20.00% | 13,789,810 |
| Mar 17, 2026 | 108.97 | 116.92 | 107.00 | 109.34 | 109.34 | 4.20% | 10,039,520 |
| Mar 16, 2026 | 107.75 | 108.80 | 102.00 | 104.93 | 104.93 | -3.58% | 4,676,092 |
| Mar 13, 2026 | 107.47 | 111.00 | 104.86 | 108.83 | 108.83 | 1.63% | 8,312,228 |
| Mar 12, 2026 | 102.06 | 109.50 | 102.06 | 107.08 | 107.08 | 4.36% | 7,615,639 |
| Mar 11, 2026 | 103.65 | 105.91 | 101.01 | 102.61 | 102.61 | -0.86% | 3,990,118 |
| Mar 10, 2026 | 101.83 | 104.88 | 101.06 | 103.50 | 103.50 | 4.05% | 3,988,478 |
| Mar 9, 2026 | 98.50 | 100.22 | 96.16 | 99.47 | 99.47 | -1.05% | 3,085,265 |
| Mar 6, 2026 | 98.99 | 103.00 | 98.61 | 100.53 | 100.53 | 0.79% | 2,905,057 |
| Mar 5, 2026 | 101.85 | 103.86 | 97.98 | 99.74 | 99.74 | -0.17% | 3,266,928 |
| Mar 4, 2026 | 98.50 | 102.22 | 98.00 | 99.91 | 99.91 | -0.31% | 3,432,338 |
| Mar 3, 2026 | 108.00 | 109.20 | 100.21 | 100.22 | 100.22 | -8.31% | 5,471,249 |
| Mar 2, 2026 | 108.47 | 112.01 | 106.00 | 109.30 | 109.30 | 0.51% | 6,622,844 |
| Feb 27, 2026 | 104.50 | 114.82 | 104.20 | 108.75 | 108.75 | 3.09% | 7,734,902 |
| Feb 26, 2026 | 103.41 | 106.81 | 102.39 | 105.49 | 105.49 | 1.39% | 4,655,897 |
| Feb 25, 2026 | 100.00 | 105.78 | 99.33 | 104.04 | 104.04 | 3.52% | 4,696,814 |
| Feb 24, 2026 | 101.42 | 101.57 | 99.00 | 100.50 | 100.50 | 0.08% | 2,825,674 |
| Feb 13, 2026 | 101.14 | 102.53 | 100.30 | 100.42 | 100.42 | -0.77% | 2,680,351 |
| Feb 12, 2026 | 103.43 | 104.57 | 101.01 | 101.20 | 101.20 | -2.12% | 4,509,411 |
| Feb 11, 2026 | 107.50 | 108.35 | 103.38 | 103.39 | 103.39 | -3.93% | 5,041,733 |
| Feb 10, 2026 | 111.95 | 112.50 | 106.33 | 107.62 | 107.62 | -4.41% | 5,376,863 |
| Feb 9, 2026 | 108.22 | 114.23 | 107.79 | 112.58 | 112.58 | 5.91% | 6,785,788 |
| Feb 6, 2026 | 111.76 | 113.68 | 106.30 | 106.30 | 106.30 | -8.05% | 8,158,133 |
| Feb 5, 2026 | 109.00 | 120.87 | 108.00 | 115.61 | 115.61 | 3.87% | 11,243,863 |
| Feb 4, 2026 | 108.70 | 111.78 | 106.21 | 111.30 | 111.30 | 2.30% | 7,132,839 |
| Feb 3, 2026 | 106.20 | 110.48 | 103.74 | 108.80 | 108.80 | 4.33% | 6,448,108 |
| Feb 2, 2026 | 106.45 | 108.80 | 104.10 | 104.28 | 104.28 | -1.06% | 3,802,324 |
| Jan 30, 2026 | 108.26 | 108.89 | 104.10 | 105.40 | 105.40 | -2.64% | 4,320,307 |
| Jan 29, 2026 | 108.00 | 110.98 | 106.30 | 108.26 | 108.26 | -1.81% | 4,649,651 |
| Jan 28, 2026 | 111.10 | 113.60 | 108.05 | 110.26 | 110.26 | -1.74% | 5,174,153 |
| Jan 27, 2026 | 110.58 | 114.30 | 108.80 | 112.21 | 112.21 | 0.52% | 6,976,515 |
| Jan 26, 2026 | 124.67 | 125.90 | 111.63 | 111.63 | 111.63 | -12.96% | 10,825,583 |
| Jan 23, 2026 | 120.47 | 131.29 | 117.00 | 128.25 | 128.25 | 7.33% | 12,743,430 |
| Jan 22, 2026 | 117.10 | 122.72 | 115.00 | 119.49 | 119.49 | 2.77% | 8,006,989 |
| Jan 21, 2026 | 117.29 | 123.58 | 115.53 | 116.27 | 116.27 | -0.15% | 8,507,281 |
| Jan 20, 2026 | 134.29 | 138.66 | 114.20 | 116.45 | 116.45 | -12.11% | 11,862,360 |
| Jan 19, 2026 | 132.34 | 137.80 | 128.99 | 132.50 | 132.50 | -0.88% | 7,911,979 |
| Jan 16, 2026 | 137.20 | 142.05 | 131.07 | 133.67 | 133.67 | -1.66% | 9,109,362 |
| Jan 15, 2026 | 139.00 | 142.99 | 130.00 | 135.92 | 135.92 | -7.72% | 10,382,231 |
| Jan 14, 2026 | 158.08 | 163.60 | 146.01 | 147.29 | 147.29 | -10.73% | 13,003,950 |
| Jan 13, 2026 | 158.01 | 170.05 | 136.00 | 165.00 | 165.00 | 3.22% | 14,372,750 |
| Jan 12, 2026 | 154.00 | 169.00 | 145.08 | 159.85 | 159.85 | 8.17% | 13,268,172 |
| Jan 9, 2026 | 142.20 | 156.55 | 138.36 | 147.77 | 147.77 | 2.90% | 13,658,830 |
| Jan 8, 2026 | 132.00 | 150.00 | 130.00 | 143.60 | 143.60 | 6.64% | 14,684,453 |
| Jan 7, 2026 | 132.00 | 141.00 | 125.52 | 134.66 | 134.66 | 1.98% | 13,830,620 |
| Jan 6, 2026 | 135.02 | 142.19 | 125.00 | 132.04 | 132.04 | -3.78% | 16,066,360 |
| Jan 5, 2026 | 115.98 | 137.23 | 110.00 | 137.23 | 137.23 | 20.00% | 18,082,700 |
| Dec 31, 2025 | 107.16 | 120.49 | 104.44 | 114.36 | 114.36 | 6.24% | 16,090,260 |
| Dec 30, 2025 | 110.00 | 113.50 | 107.01 | 107.64 | 107.64 | -6.58% | 12,012,720 |
| Dec 29, 2025 | 116.20 | 119.81 | 113.00 | 115.22 | 115.22 | -6.02% | 14,166,280 |
| Dec 26, 2025 | 112.50 | 131.99 | 112.50 | 122.60 | 122.60 | 10.97% | 18,856,359 |
| Dec 25, 2025 | 106.08 | 116.00 | 104.92 | 110.48 | 110.48 | 2.92% | 16,780,493 |
| Dec 24, 2025 | 101.50 | 110.70 | 99.08 | 107.35 | 107.35 | 4.17% | 16,559,712 |
| Dec 23, 2025 | 112.81 | 113.60 | 102.21 | 103.05 | 103.05 | -6.87% | 16,550,207 |
| Dec 22, 2025 | 119.00 | 119.55 | 109.88 | 110.65 | 110.65 | -7.06% | 13,203,057 |
| Dec 19, 2025 | 118.01 | 129.25 | 115.60 | 119.05 | 119.05 | 1.32% | 14,711,680 |
| Dec 18, 2025 | 100.56 | 123.00 | 100.56 | 117.50 | 117.50 | 12.35% | 17,300,770 |
| Dec 17, 2025 | 96.98 | 108.62 | 96.98 | 104.58 | 104.58 | 8.37% | 15,869,750 |
| Dec 16, 2025 | 83.80 | 102.00 | 83.00 | 96.50 | 96.50 | 6.75% | 17,723,032 |
| Dec 15, 2025 | 83.33 | 94.38 | 80.10 | 90.40 | 90.40 | 14.94% | 17,303,420 |
| Dec 12, 2025 | 67.00 | 80.00 | 67.00 | 78.65 | 78.65 | 14.60% | 16,427,351 |
| Dec 11, 2025 | 69.03 | 71.86 | 67.17 | 68.63 | 68.63 | 1.37% | 10,563,650 |
| Dec 10, 2025 | 66.00 | 69.56 | 65.28 | 67.70 | 67.70 | 1.82% | 7,391,976 |
| Dec 9, 2025 | 63.01 | 72.50 | 63.01 | 66.49 | 66.49 | 3.25% | 10,250,080 |
| Dec 8, 2025 | 66.18 | 68.00 | 63.73 | 64.40 | 64.40 | -2.87% | 11,453,330 |
| Dec 5, 2025 | 60.99 | 68.68 | 60.11 | 66.30 | 66.30 | 8.90% | 12,545,040 |
| Dec 4, 2025 | 58.51 | 63.18 | 58.18 | 60.88 | 60.88 | 2.44% | 8,383,092 |
| Dec 3, 2025 | 58.02 | 62.82 | 55.88 | 59.43 | 59.43 | 2.11% | 7,854,820 |
| Dec 2, 2025 | 57.08 | 59.25 | 57.02 | 58.20 | 58.20 | -0.38% | 3,747,844 |
| Dec 1, 2025 | 57.29 | 59.60 | 56.41 | 58.42 | 58.42 | 2.83% | 4,372,895 |
| Nov 28, 2025 | 56.91 | 57.80 | 55.46 | 56.81 | 56.81 | -0.19% | 3,814,490 |
| Nov 27, 2025 | 54.96 | 57.41 | 54.00 | 56.92 | 56.92 | 2.28% | 4,244,681 |