Xinling Electrical CO., LTD. (SHE:301388)
China
· Delayed Price · Currency is CNY 39.35
-0.80 (-1.99%)
At close: Mar 10, 2026
SHE:301388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.38 | 41.26 | 35.38 | 40.15 | 40.15 | 2.16% | 11,966,740 |
| Mar 6, 2026 | 38.06 | 41.68 | 37.99 | 39.30 | 39.30 | 4.08% | 12,936,440 |
| Mar 5, 2026 | 37.98 | 41.33 | 37.43 | 37.76 | 37.76 | -0.63% | 13,033,107 |
| Mar 4, 2026 | 35.00 | 38.36 | 34.90 | 38.00 | 38.00 | 5.50% | 9,706,365 |
| Mar 3, 2026 | 35.56 | 37.50 | 35.00 | 36.02 | 36.02 | 0.90% | 7,924,636 |
| Mar 2, 2026 | 36.49 | 37.20 | 35.30 | 35.70 | 35.70 | -4.37% | 4,843,997 |
| Feb 27, 2026 | 36.70 | 37.58 | 36.17 | 37.33 | 37.33 | 0.65% | 5,122,300 |
| Feb 26, 2026 | 35.27 | 37.75 | 35.00 | 37.09 | 37.09 | 5.22% | 7,057,922 |
| Feb 25, 2026 | 35.60 | 35.77 | 34.95 | 35.25 | 35.25 | -0.76% | 2,449,498 |
| Feb 24, 2026 | 34.21 | 35.70 | 34.21 | 35.52 | 35.52 | 4.90% | 3,752,904 |
| Feb 13, 2026 | 34.90 | 34.90 | 33.86 | 33.86 | 33.86 | -1.60% | 2,623,600 |
| Feb 12, 2026 | 34.36 | 35.03 | 33.63 | 34.41 | 34.41 | 1.21% | 3,760,596 |
| Feb 11, 2026 | 34.68 | 34.92 | 33.91 | 34.00 | 34.00 | -2.30% | 3,278,745 |
| Feb 10, 2026 | 34.99 | 35.35 | 34.38 | 34.80 | 34.80 | -3.33% | 4,287,952 |
| Feb 9, 2026 | 35.22 | 36.26 | 34.82 | 36.00 | 36.00 | 2.24% | 5,375,204 |
| Feb 6, 2026 | 34.20 | 35.99 | 33.89 | 35.21 | 35.21 | 2.06% | 5,766,915 |
| Feb 5, 2026 | 34.70 | 35.39 | 34.42 | 34.50 | 34.50 | -2.62% | 4,696,614 |
| Feb 4, 2026 | 34.40 | 36.29 | 34.15 | 35.43 | 35.43 | 2.87% | 7,322,441 |
| Feb 3, 2026 | 34.14 | 34.62 | 33.88 | 34.44 | 34.44 | 0.26% | 4,762,380 |
| Feb 2, 2026 | 33.64 | 35.17 | 33.20 | 34.35 | 34.35 | 3.81% | 5,315,105 |
| Jan 30, 2026 | 32.42 | 33.28 | 32.33 | 33.09 | 33.09 | 1.72% | 1,865,462 |
| Jan 29, 2026 | 33.30 | 33.82 | 32.42 | 32.53 | 32.53 | -2.31% | 2,264,100 |
| Jan 28, 2026 | 33.92 | 34.40 | 33.00 | 33.30 | 33.30 | -1.62% | 2,010,278 |
| Jan 27, 2026 | 33.98 | 34.37 | 32.83 | 33.85 | 33.85 | -0.18% | 2,614,200 |
| Jan 26, 2026 | 34.50 | 34.83 | 33.60 | 33.91 | 33.91 | -2.70% | 3,729,418 |
| Jan 23, 2026 | 33.78 | 34.87 | 33.70 | 34.85 | 34.85 | 3.17% | 5,069,005 |
| Jan 22, 2026 | 34.30 | 34.38 | 33.56 | 33.78 | 33.78 | -1.52% | 2,497,377 |
| Jan 21, 2026 | 33.84 | 34.30 | 33.17 | 34.30 | 34.30 | 0.23% | 3,842,490 |
| Jan 20, 2026 | 34.17 | 34.49 | 33.65 | 34.22 | 34.22 | -1.04% | 4,571,523 |
| Jan 19, 2026 | 32.64 | 34.87 | 32.51 | 34.58 | 34.58 | 4.60% | 6,393,289 |
| Jan 16, 2026 | 34.77 | 34.99 | 32.72 | 33.06 | 33.06 | 0.09% | 5,371,753 |
| Jan 15, 2026 | 33.16 | 33.46 | 32.48 | 33.03 | 33.03 | -2.42% | 3,713,827 |
| Jan 14, 2026 | 34.26 | 34.45 | 32.90 | 33.85 | 33.85 | -2.08% | 7,129,671 |
| Jan 13, 2026 | 33.16 | 36.44 | 32.00 | 34.57 | 34.57 | 4.66% | 6,883,413 |
| Jan 12, 2026 | 32.08 | 33.05 | 31.70 | 33.03 | 33.03 | 3.90% | 2,924,500 |
| Jan 9, 2026 | 31.60 | 31.89 | 31.35 | 31.79 | 31.79 | 0.60% | 1,868,233 |
| Jan 8, 2026 | 31.37 | 31.80 | 31.21 | 31.60 | 31.60 | 0.73% | 2,086,000 |
| Jan 7, 2026 | 31.10 | 31.66 | 30.80 | 31.37 | 31.37 | 1.49% | 2,040,000 |
| Jan 6, 2026 | 31.05 | 31.30 | 30.67 | 30.91 | 30.91 | 0.13% | 1,493,799 |
| Jan 5, 2026 | 30.44 | 31.03 | 30.22 | 30.87 | 30.87 | 1.61% | 1,405,100 |
| Dec 31, 2025 | 30.28 | 30.58 | 30.02 | 30.38 | 30.38 | 0.56% | 1,306,701 |
| Dec 30, 2025 | 30.73 | 30.75 | 30.18 | 30.21 | 30.21 | -2.17% | 1,273,639 |
| Dec 29, 2025 | 30.81 | 31.11 | 30.31 | 30.88 | 30.88 | 0.26% | 1,399,704 |
| Dec 26, 2025 | 31.43 | 31.84 | 30.80 | 30.80 | 30.80 | -1.85% | 1,486,100 |
| Dec 25, 2025 | 31.30 | 31.48 | 30.91 | 31.38 | 31.38 | -0.03% | 1,812,665 |
| Dec 24, 2025 | 29.91 | 31.79 | 29.54 | 31.39 | 31.39 | 5.41% | 3,399,763 |
| Dec 23, 2025 | 30.15 | 30.16 | 29.67 | 29.78 | 29.78 | -0.83% | 1,081,600 |
| Dec 22, 2025 | 30.60 | 30.60 | 29.93 | 30.03 | 30.03 | -1.38% | 1,408,000 |
| Dec 19, 2025 | 30.29 | 30.88 | 30.10 | 30.45 | 30.45 | 1.03% | 933,300 |
| Dec 18, 2025 | 30.27 | 30.57 | 30.07 | 30.14 | 30.14 | -0.66% | 826,900 |
| Dec 17, 2025 | 30.45 | 30.56 | 29.35 | 30.34 | 30.34 | -0.36% | 1,690,265 |
| Dec 16, 2025 | 31.08 | 31.08 | 30.30 | 30.45 | 30.45 | -2.03% | 1,210,865 |
| Dec 15, 2025 | 31.20 | 31.68 | 30.86 | 31.08 | 31.08 | -0.73% | 1,433,138 |
| Dec 12, 2025 | 30.52 | 31.64 | 30.43 | 31.31 | 31.31 | 3.10% | 1,942,499 |
| Dec 11, 2025 | 31.40 | 31.40 | 30.23 | 30.37 | 30.37 | -2.82% | 1,447,100 |
| Dec 10, 2025 | 31.26 | 31.49 | 30.76 | 31.25 | 31.25 | 0.19% | 1,106,761 |
| Dec 9, 2025 | 31.35 | 31.85 | 31.14 | 31.19 | 31.19 | -0.67% | 1,138,800 |
| Dec 8, 2025 | 31.65 | 31.87 | 31.31 | 31.40 | 31.40 | -0.41% | 988,598 |
| Dec 5, 2025 | 30.78 | 31.66 | 30.55 | 31.53 | 31.53 | 2.44% | 1,488,200 |
| Dec 4, 2025 | 31.00 | 31.33 | 30.54 | 30.78 | 30.78 | -1.06% | 1,020,600 |
| Dec 3, 2025 | 31.36 | 31.69 | 31.03 | 31.11 | 31.11 | -0.86% | 1,135,900 |
| Dec 2, 2025 | 31.15 | 31.65 | 30.68 | 31.38 | 31.38 | 0.84% | 1,454,600 |
| Dec 1, 2025 | 31.48 | 31.58 | 31.06 | 31.12 | 31.12 | -0.03% | 1,446,000 |
| Nov 28, 2025 | 31.00 | 31.33 | 30.72 | 31.13 | 31.13 | 0.45% | 1,250,037 |
| Nov 27, 2025 | 31.20 | 31.51 | 30.81 | 30.99 | 30.99 | -0.67% | 1,325,300 |
| Nov 26, 2025 | 32.15 | 32.46 | 31.14 | 31.20 | 31.20 | -2.44% | 2,459,700 |
| Nov 25, 2025 | 30.16 | 32.48 | 29.82 | 31.98 | 31.98 | 6.49% | 4,105,600 |
| Nov 24, 2025 | 28.93 | 30.24 | 28.93 | 30.03 | 30.03 | 4.71% | 2,743,700 |
| Nov 21, 2025 | 30.31 | 30.50 | 28.51 | 28.68 | 28.68 | -5.35% | 2,541,000 |
| Nov 20, 2025 | 30.98 | 31.25 | 30.13 | 30.30 | 30.30 | -2.13% | 1,836,100 |
| Nov 19, 2025 | 31.86 | 31.97 | 30.75 | 30.96 | 30.96 | -2.43% | 2,003,757 |
| Nov 18, 2025 | 32.20 | 32.33 | 31.58 | 31.73 | 31.73 | -1.89% | 1,863,500 |
| Nov 17, 2025 | 33.15 | 33.37 | 32.12 | 32.34 | 32.34 | -2.36% | 2,448,000 |
| Nov 14, 2025 | 32.97 | 33.69 | 32.34 | 33.12 | 33.12 | 0.91% | 3,080,238 |
| Nov 13, 2025 | 33.60 | 33.60 | 32.67 | 32.82 | 32.82 | -1.08% | 2,752,600 |
| Nov 12, 2025 | 33.50 | 33.70 | 32.86 | 33.18 | 33.18 | -2.07% | 2,719,845 |
| Nov 11, 2025 | 34.50 | 34.79 | 33.30 | 33.88 | 33.88 | -1.80% | 4,810,269 |
| Nov 10, 2025 | 35.00 | 35.09 | 33.85 | 34.50 | 34.50 | -1.74% | 4,577,800 |
| Nov 7, 2025 | 34.40 | 35.59 | 34.16 | 35.11 | 35.11 | 1.47% | 6,449,391 |
| Nov 6, 2025 | 34.52 | 35.20 | 34.01 | 34.60 | 34.60 | -1.93% | 7,196,961 |
| Nov 5, 2025 | 32.60 | 37.00 | 32.53 | 35.28 | 35.28 | 6.46% | 10,224,860 |
| Nov 4, 2025 | 33.30 | 33.98 | 32.83 | 33.14 | 33.14 | 0.42% | 5,681,800 |
| Nov 3, 2025 | 31.21 | 33.71 | 31.21 | 33.00 | 33.00 | 5.87% | 6,448,700 |
| Oct 31, 2025 | 30.63 | 31.45 | 30.63 | 31.17 | 31.17 | 1.76% | 1,948,000 |
| Oct 30, 2025 | 32.08 | 32.08 | 30.62 | 30.63 | 30.63 | -3.74% | 3,055,400 |
| Oct 29, 2025 | 31.55 | 32.48 | 31.30 | 31.82 | 31.82 | -0.31% | 2,827,600 |
| Oct 28, 2025 | 31.38 | 32.18 | 31.30 | 31.92 | 31.92 | 1.08% | 2,913,300 |
| Oct 27, 2025 | 30.75 | 31.68 | 30.75 | 31.58 | 31.58 | 2.53% | 2,892,100 |
| Oct 24, 2025 | 30.97 | 31.44 | 30.72 | 30.80 | 30.80 | -0.26% | 2,479,219 |
| Oct 23, 2025 | 32.28 | 32.28 | 30.42 | 30.88 | 30.88 | -4.43% | 3,299,045 |
| Oct 22, 2025 | 32.25 | 32.88 | 32.13 | 32.31 | 32.31 | -1.43% | 3,041,719 |
| Oct 21, 2025 | 32.00 | 33.12 | 31.78 | 32.78 | 32.78 | 2.44% | 3,978,219 |
| Oct 20, 2025 | 32.99 | 33.06 | 31.80 | 32.00 | 32.00 | -1.81% | 4,300,919 |
| Oct 17, 2025 | 33.50 | 33.88 | 32.32 | 32.59 | 32.59 | -4.34% | 5,285,035 |
| Oct 16, 2025 | 35.37 | 35.37 | 33.08 | 34.07 | 34.07 | -4.62% | 7,865,977 |
| Oct 15, 2025 | 34.50 | 37.51 | 32.75 | 35.72 | 35.72 | 3.06% | 12,901,020 |
| Oct 14, 2025 | 31.96 | 35.00 | 31.75 | 34.66 | 34.66 | 7.98% | 11,554,470 |
| Oct 13, 2025 | 30.03 | 32.25 | 29.00 | 32.10 | 32.10 | 0.94% | 4,833,173 |
| Oct 10, 2025 | 30.26 | 33.00 | 29.80 | 31.80 | 31.80 | 5.09% | 5,254,821 |
| Oct 9, 2025 | 29.99 | 30.68 | 29.85 | 30.26 | 30.26 | 1.00% | 1,681,500 |