Xianhe Co.,Ltd. (SHA:603733)
China
· Delayed Price · Currency is CNY 24.72
-0.17 (-0.68%)
Sep 8, 2025, 2:45 PM CST
Xianhe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.81 | 24.95 | 24.47 | 24.70 | 24.70 | -0.76% | 3,298,606 |
| Sep 5, 2025 | 24.85 | 24.95 | 24.55 | 24.89 | 24.89 | 0.73% | 3,586,033 |
| Sep 4, 2025 | 24.90 | 25.09 | 24.35 | 24.71 | 24.71 | -0.20% | 4,656,039 |
| Sep 3, 2025 | 25.30 | 25.30 | 24.26 | 24.76 | 24.76 | -0.16% | 3,745,105 |
| Sep 2, 2025 | 24.76 | 25.08 | 24.26 | 24.80 | 24.80 | -0.16% | 7,248,079 |
| Sep 1, 2025 | 25.06 | 25.45 | 24.62 | 24.84 | 24.84 | -0.80% | 5,338,010 |
| Aug 29, 2025 | 24.65 | 25.50 | 24.65 | 25.04 | 25.04 | 1.83% | 6,430,284 |
| Aug 28, 2025 | 24.57 | 24.85 | 23.70 | 24.59 | 24.59 | -0.36% | 6,181,200 |
| Aug 27, 2025 | 25.50 | 25.80 | 24.52 | 24.68 | 24.68 | -2.87% | 7,407,400 |
| Aug 26, 2025 | 26.35 | 26.35 | 25.35 | 25.41 | 25.41 | -3.49% | 6,343,102 |
| Aug 25, 2025 | 26.00 | 26.95 | 25.65 | 26.33 | 26.33 | 1.70% | 7,002,133 |
| Aug 22, 2025 | 25.51 | 25.97 | 25.32 | 25.89 | 25.89 | 1.13% | 4,571,475 |
| Aug 21, 2025 | 26.00 | 26.60 | 25.53 | 25.60 | 25.60 | -1.77% | 4,785,428 |
| Aug 20, 2025 | 26.01 | 26.10 | 25.00 | 26.06 | 26.06 | -1.06% | 6,924,787 |
| Aug 19, 2025 | 25.69 | 26.60 | 25.30 | 26.34 | 26.34 | 2.73% | 6,264,575 |
| Aug 18, 2025 | 25.29 | 25.92 | 25.15 | 25.64 | 25.64 | 1.42% | 6,145,300 |
| Aug 15, 2025 | 24.55 | 25.55 | 24.50 | 25.28 | 25.28 | 1.40% | 6,693,544 |
| Aug 14, 2025 | 25.47 | 25.48 | 24.83 | 24.93 | 24.93 | -1.62% | 5,063,200 |
| Aug 13, 2025 | 25.34 | 25.69 | 25.20 | 25.34 | 25.34 | -0.04% | 6,044,300 |
| Aug 12, 2025 | 25.10 | 25.77 | 25.10 | 25.35 | 25.35 | 0.40% | 9,005,672 |
| Aug 11, 2025 | 24.16 | 25.45 | 24.15 | 25.25 | 25.25 | 4.60% | 10,819,604 |
| Aug 8, 2025 | 23.86 | 24.17 | 23.55 | 24.14 | 24.14 | 1.34% | 5,915,900 |
| Aug 7, 2025 | 23.83 | 24.25 | 23.23 | 23.82 | 23.82 | 0.72% | 9,186,948 |
| Aug 6, 2025 | 22.35 | 23.77 | 22.20 | 23.65 | 23.65 | 5.96% | 8,958,164 |
| Aug 5, 2025 | 22.15 | 22.34 | 21.82 | 22.32 | 22.32 | 1.45% | 3,144,699 |
| Aug 4, 2025 | 21.71 | 22.50 | 21.68 | 22.00 | 22.00 | 2.28% | 4,087,383 |
| Aug 1, 2025 | 21.45 | 21.65 | 21.30 | 21.51 | 21.51 | 1.08% | 1,751,611 |
| Jul 31, 2025 | 21.42 | 21.57 | 21.18 | 21.28 | 21.28 | -0.88% | 2,368,775 |
| Jul 30, 2025 | 21.27 | 21.59 | 21.11 | 21.47 | 21.47 | 0.94% | 2,332,266 |
| Jul 29, 2025 | 21.55 | 21.55 | 21.11 | 21.27 | 21.27 | 0.19% | 2,048,900 |
| Jul 28, 2025 | 21.80 | 21.99 | 21.23 | 21.23 | 21.23 | -2.57% | 3,093,500 |
| Jul 25, 2025 | 21.40 | 22.00 | 21.30 | 21.79 | 21.79 | 1.87% | 4,479,298 |
| Jul 24, 2025 | 21.20 | 21.57 | 21.06 | 21.39 | 21.39 | 0.99% | 3,214,875 |
| Jul 23, 2025 | 21.33 | 21.50 | 21.15 | 21.18 | 21.18 | -0.52% | 2,588,100 |
| Jul 22, 2025 | 21.00 | 21.32 | 20.91 | 21.29 | 21.29 | 1.38% | 3,180,100 |
| Jul 21, 2025 | 20.44 | 21.03 | 20.44 | 21.00 | 21.00 | 2.29% | 3,342,900 |
| Jul 18, 2025 | 20.34 | 20.55 | 20.27 | 20.53 | 20.53 | 0.98% | 1,676,600 |
| Jul 17, 2025 | 20.39 | 20.48 | 20.27 | 20.33 | 20.33 | -0.44% | 1,683,200 |
| Jul 16, 2025 | 20.50 | 20.63 | 20.35 | 20.42 | 20.42 | -0.58% | 1,496,175 |
| Jul 15, 2025 | 20.28 | 20.64 | 20.16 | 20.54 | 20.54 | 1.33% | 2,538,772 |
| Jul 14, 2025 | 20.39 | 20.45 | 20.00 | 20.27 | 20.27 | - | 1,938,985 |
| Jul 11, 2025 | 20.42 | 20.50 | 20.22 | 20.27 | 20.27 | -0.73% | 2,249,500 |
| Jul 10, 2025 | 20.67 | 20.67 | 20.38 | 20.42 | 20.42 | -2.99% | 1,601,400 |
| Jul 9, 2025 | 20.89 | 21.06 | 20.57 | 21.05 | 20.55 | 0.77% | 2,868,353 |
| Jul 8, 2025 | 20.81 | 20.99 | 20.73 | 20.89 | 20.39 | 0.43% | 1,490,000 |
| Jul 7, 2025 | 21.04 | 21.26 | 20.55 | 20.80 | 20.31 | -0.91% | 3,007,200 |
| Jul 4, 2025 | 20.63 | 21.26 | 20.53 | 20.99 | 20.49 | 2.14% | 4,662,612 |
| Jul 3, 2025 | 20.55 | 20.64 | 20.33 | 20.55 | 20.06 | -0.19% | 2,157,845 |
| Jul 2, 2025 | 20.73 | 20.77 | 20.48 | 20.59 | 20.10 | - | 1,992,400 |
| Jul 1, 2025 | 20.77 | 20.78 | 20.41 | 20.59 | 20.10 | -0.72% | 1,615,700 |