Skip to main content
Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China flag China · Delayed Price · Currency is CNY
27.52
-0.99 (-3.47%)
Sep 26, 2025, 3:04 PM CST

SHE:002428 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202528.6128.9427.5027.5227.52-3.47%34,222,856
Sep 25, 202528.5728.9928.2228.5128.51-0.18%36,823,407
Sep 24, 202527.3128.8827.3028.5628.562.99%48,455,347
Sep 23, 202528.8929.3027.0227.7327.73-4.94%49,232,273
Sep 22, 202528.3229.5828.2829.1729.173.77%56,915,398
Sep 19, 202527.6828.4427.5028.1128.110.93%40,962,257
Sep 18, 202528.6528.8327.5827.8527.85-4.43%61,594,983
Sep 17, 202528.4029.4427.9029.1429.142.43%48,868,742
Sep 16, 202529.3729.4427.7828.4528.45-2.47%55,078,748
Sep 15, 202529.6530.4328.8629.1729.17-1.98%54,907,781
Sep 12, 202528.0930.3027.8529.7629.765.95%87,249,352
Sep 11, 202527.1528.1426.8528.0928.092.71%44,949,227
Sep 10, 202527.3927.9727.0027.3527.35-1.19%33,530,551
Sep 9, 202527.8028.8127.2527.6827.68-1.21%54,242,964
Sep 8, 202527.7228.3827.4328.0228.021.85%48,832,959
Sep 5, 202526.6827.6826.5927.5127.512.76%46,322,915
Sep 4, 202527.6928.6826.3226.7726.77-2.51%59,167,890
Sep 3, 202529.0129.3127.4027.4627.46-5.31%69,980,323
Sep 2, 202530.9130.9228.7629.0029.00-7.23%98,979,100
Sep 1, 202530.6032.5029.9031.2631.264.37%106,875,348
Aug 29, 202529.3631.0028.7229.9529.952.99%120,187,022
Aug 28, 202527.8129.4927.8129.0829.085.59%123,738,021
Aug 27, 202527.6628.9827.5327.5427.54-2.06%93,200,708
Aug 26, 202527.7629.9427.6828.1228.120.46%106,057,687
Aug 25, 202527.5328.5726.8827.9927.994.13%111,725,335
Aug 22, 202527.1828.2526.7026.8826.88-1.32%110,365,059
Aug 21, 202528.7130.0227.0327.2427.24-4.08%177,639,110
Aug 20, 202527.2528.4027.2128.4028.409.99%66,456,952
Aug 19, 202523.5025.8223.0325.8225.8210.01%113,900,354
Aug 18, 202523.2623.7622.8523.4723.470.90%50,932,088
Aug 15, 202522.7023.4422.6923.2623.261.48%39,237,541
Aug 14, 202523.1923.5822.7922.9222.92-1.55%48,090,043
Aug 13, 202522.2723.3822.2523.2823.284.39%58,140,768
Aug 12, 202522.6122.6122.0122.3022.30-1.37%30,417,932
Aug 11, 202522.9723.1022.4822.6122.61-1.14%38,813,014
Aug 8, 202522.1823.6322.0822.8722.872.19%65,174,508
Aug 7, 202521.7422.5821.2522.3822.382.94%64,659,638
Aug 6, 202521.7021.8921.5421.7421.740.42%35,010,514
Aug 5, 202521.7922.0021.5921.6521.65-38,131,339
Aug 4, 202521.6121.8321.4921.6521.65-0.73%30,906,689
Aug 1, 202522.5022.5921.7821.8121.81-2.76%53,163,221
Jul 31, 202523.9024.0022.3522.4322.43-6.54%89,581,398
Jul 30, 202525.1225.4623.6924.0024.00-3.96%119,239,381
Jul 29, 202522.9724.9922.7324.9924.999.99%84,541,363
Jul 28, 202522.0023.0521.7122.7222.723.32%69,216,020
Jul 25, 202521.5922.2221.2321.9921.991.81%60,661,345
Jul 24, 202520.5021.9920.4521.6021.605.11%63,870,948
Jul 23, 202521.0021.0020.5120.5520.55-2.05%31,204,825
Jul 22, 202520.4021.0820.3120.9820.982.34%46,263,139
Jul 21, 202520.5920.6220.2320.5020.500.64%27,174,512