Skip to main content
Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China flag China · Delayed Price · Currency is CNY
26.83
+1.66 (6.60%)
At close: Dec 5, 2025

SHE:002428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1527.1925.0826.8326.836.60%72,401,960
Dec 4, 202525.8125.8824.7025.1725.17-3.93%34,963,390
Dec 3, 202525.7527.0225.6226.2026.201.59%49,099,760
Dec 2, 202525.6926.0725.3025.7925.79-0.92%21,877,110
Dec 1, 202526.3026.7425.9126.0326.03-0.15%33,826,820
Nov 28, 202525.9126.8725.8826.0726.070.23%33,730,270
Nov 27, 202525.2727.2524.7626.0126.013.92%58,374,500
Nov 26, 202524.8025.4824.4425.0325.030.89%20,843,070
Nov 25, 202524.8925.1624.6224.8124.810.45%17,914,760
Nov 24, 202525.0025.1724.0324.7024.70-1.20%21,228,560
Nov 21, 202526.0026.0225.0025.0025.00-5.73%33,446,750
Nov 20, 202527.1127.4526.4026.5226.52-3.88%38,327,000
Nov 19, 202526.6528.0625.9627.5927.593.64%51,950,250
Nov 18, 202526.8927.7726.2826.6226.62-0.60%32,594,110
Nov 17, 202526.0227.2025.8126.7826.782.92%33,396,140
Nov 14, 202526.4626.5026.0126.0226.02-2.55%18,348,500
Nov 13, 202526.0626.9525.9626.7026.702.18%23,562,630
Nov 12, 202526.3926.5625.9026.1326.13-1.95%20,348,500
Nov 11, 202526.6727.3526.5826.6526.65-25,860,430
Nov 10, 202527.5728.0926.4526.6526.65-0.63%36,656,340
Nov 7, 202528.6928.6926.5626.8226.82-7.45%59,802,340
Nov 6, 202527.1029.3027.1028.9828.987.10%68,588,110
Nov 5, 202525.5827.2225.4527.0627.064.44%38,554,280
Nov 4, 202527.1027.2225.7325.9125.91-5.13%36,726,480
Nov 3, 202528.1828.9326.5027.3127.31-2.22%39,603,490
Oct 31, 202528.5528.8927.8127.9327.93-5.55%45,695,350
Oct 30, 202529.4530.3529.3329.5729.570.41%56,464,470
Oct 29, 202527.9929.5627.8629.4529.455.33%53,467,980
Oct 28, 202526.9028.3026.7127.9627.963.44%38,805,720
Oct 27, 202526.8327.4026.8027.0327.031.65%22,705,750
Oct 24, 202525.8226.6225.7926.5926.593.58%22,768,370
Oct 23, 202526.0926.2425.0525.6725.67-1.57%24,725,270
Oct 22, 202526.3626.5025.8326.0826.08-2.83%20,285,850
Oct 21, 202526.5026.9026.3226.8426.841.86%18,028,890
Oct 20, 202526.9927.2226.1326.3526.35-1.75%23,694,180
Oct 17, 202528.0028.4626.5826.8226.82-4.39%30,734,420
Oct 16, 202528.0528.4827.8828.0528.05-0.99%20,645,350
Oct 15, 202528.6628.9527.7728.3328.33-1.63%37,211,940
Oct 14, 202530.7030.7028.6528.8028.80-5.97%73,457,520
Oct 13, 202527.7830.6527.5030.6330.637.62%89,729,510
Oct 10, 202529.5729.7328.2128.4628.46-3.69%42,028,060
Oct 9, 202529.8029.9029.0029.5529.552.25%56,813,810
Sep 30, 202528.2529.4528.0028.9028.903.21%51,674,440
Sep 29, 202527.5228.1727.3728.0028.001.74%27,203,070
Sep 26, 202528.6128.9427.5027.5227.52-3.47%33,687,150
Sep 25, 202528.5728.9928.2228.5128.51-0.18%36,258,900
Sep 24, 202527.3128.8827.3028.5628.562.99%47,876,330
Sep 23, 202528.8929.3027.0227.7327.73-4.94%48,743,270
Sep 22, 202528.3229.5828.2829.1729.173.77%56,281,090
Sep 19, 202527.6828.4427.5028.1128.110.93%40,501,550