Guangxi Xinxunda Technology Group Co., Ltd. (300518.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 9.35 | 9.16 | 8.66 | 8.81 | 8.81 | 4,092,108 |
| 20 May 2024 | 9.60 | 9.60 | 9.04 | 9.13 | 9.13 | 3,241,828 |
| 17 May 2024 | 9.35 | 9.54 | 9.22 | 9.45 | 9.45 | 2,589,728 |
| 16 May 2024 | 9.08 | 9.46 | 9.02 | 9.35 | 9.35 | 3,261,866 |
| 15 May 2024 | 9.35 | 9.35 | 9.01 | 9.07 | 9.07 | 2,981,693 |
| 14 May 2024 | 9.08 | 9.36 | 9.04 | 9.12 | 9.12 | 3,136,570 |
| 13 May 2024 | 9.61 | 9.62 | 9.00 | 9.02 | 9.02 | 3,801,796 |
| 10 May 2024 | 9.96 | 10.05 | 9.57 | 9.61 | 9.61 | 2,835,900 |
| 09 May 2024 | 9.80 | 10.06 | 9.74 | 9.96 | 9.96 | 2,954,177 |
| 08 May 2024 | 10.16 | 10.17 | 9.70 | 9.74 | 9.74 | 3,800,016 |
| 07 May 2024 | 10.01 | 10.42 | 9.96 | 10.15 | 10.15 | 4,994,716 |
| 06 May 2024 | 9.86 | 10.20 | 9.82 | 9.97 | 9.97 | 3,939,687 |
| 30 Apr 2024 | 9.98 | 10.12 | 9.68 | 9.77 | 9.77 | 5,840,143 |
| 29 Apr 2024 | 10.12 | 10.20 | 9.85 | 9.95 | 9.95 | 7,487,652 |
| 26 Apr 2024 | 10.22 | 10.44 | 9.93 | 10.30 | 10.30 | 2,555,096 |
| 25 Apr 2024 | 10.13 | 10.35 | 9.91 | 10.22 | 10.22 | 2,251,846 |
| 24 Apr 2024 | 9.95 | 10.23 | 9.77 | 10.08 | 10.08 | 2,432,802 |
| 23 Apr 2024 | 9.45 | 10.07 | 9.21 | 9.90 | 9.90 | 3,372,715 |
| 22 Apr 2024 | 9.65 | 9.73 | 9.18 | 9.45 | 9.45 | 2,399,680 |
| 19 Apr 2024 | 9.99 | 10.04 | 9.63 | 9.66 | 9.66 | 3,093,820 |
| 18 Apr 2024 | 10.18 | 10.23 | 9.74 | 9.94 | 9.94 | 3,671,560 |
| 17 Apr 2024 | 8.86 | 10.20 | 8.86 | 10.18 | 10.18 | 5,272,608 |
| 16 Apr 2024 | 10.22 | 10.26 | 8.78 | 8.79 | 8.79 | 4,607,764 |
| 15 Apr 2024 | 11.12 | 11.15 | 10.02 | 10.27 | 10.27 | 4,734,482 |
| 12 Apr 2024 | 11.49 | 11.70 | 11.12 | 11.14 | 11.14 | 2,227,700 |
| 11 Apr 2024 | 11.35 | 11.78 | 11.35 | 11.46 | 11.46 | 2,001,044 |
| 10 Apr 2024 | 12.15 | 12.15 | 11.40 | 11.52 | 11.52 | 2,873,144 |
| 09 Apr 2024 | 11.64 | 12.15 | 11.61 | 12.08 | 12.08 | 2,970,312 |
| 08 Apr 2024 | 12.19 | 12.20 | 11.52 | 11.53 | 11.53 | 2,399,100 |
| 03 Apr 2024 | 12.51 | 12.68 | 12.00 | 12.12 | 12.12 | 2,132,339 |
| 02 Apr 2024 | 12.61 | 12.63 | 12.35 | 12.50 | 12.50 | 2,133,718 |
| 01 Apr 2024 | 12.18 | 12.72 | 12.15 | 12.65 | 12.65 | 3,231,164 |
| 29 Mar 2024 | 12.28 | 12.44 | 12.00 | 12.07 | 12.07 | 1,445,940 |
| 28 Mar 2024 | 11.73 | 12.49 | 11.72 | 12.19 | 12.19 | 3,375,813 |
| 27 Mar 2024 | 12.34 | 12.43 | 11.75 | 11.76 | 11.76 | 2,606,379 |
| 26 Mar 2024 | 12.30 | 12.49 | 12.03 | 12.27 | 12.27 | 3,461,563 |
| 25 Mar 2024 | 12.95 | 13.08 | 12.23 | 12.30 | 12.30 | 3,147,932 |
| 22 Mar 2024 | 13.00 | 13.14 | 12.50 | 12.89 | 12.89 | 3,782,727 |
| 21 Mar 2024 | 13.04 | 13.30 | 12.76 | 13.00 | 13.00 | 3,447,222 |
| 20 Mar 2024 | 12.51 | 13.08 | 12.50 | 13.06 | 13.06 | 3,695,731 |
| 19 Mar 2024 | 12.48 | 12.74 | 12.30 | 12.58 | 12.58 | 3,312,240 |
| 18 Mar 2024 | 12.15 | 12.54 | 12.05 | 12.49 | 12.49 | 3,210,142 |
| 15 Mar 2024 | 12.01 | 12.20 | 11.87 | 12.14 | 12.14 | 2,197,412 |
| 14 Mar 2024 | 12.37 | 12.47 | 11.87 | 12.10 | 12.10 | 3,562,208 |
| 13 Mar 2024 | 12.48 | 12.72 | 12.21 | 12.45 | 12.45 | 3,754,224 |
| 12 Mar 2024 | 12.09 | 12.58 | 12.07 | 12.32 | 12.32 | 5,271,223 |
| 11 Mar 2024 | 11.23 | 12.13 | 11.10 | 12.13 | 12.13 | 4,782,921 |
| 08 Mar 2024 | 11.20 | 11.39 | 10.98 | 11.23 | 11.23 | 2,760,140 |
| 07 Mar 2024 | 11.33 | 11.48 | 11.06 | 11.08 | 11.08 | 3,215,693 |
| 06 Mar 2024 | 11.28 | 11.55 | 11.07 | 11.28 | 11.28 | 3,245,620 |
| 05 Mar 2024 | 11.83 | 11.88 | 11.16 | 11.28 | 11.28 | 4,059,608 |
| 04 Mar 2024 | 12.06 | 12.24 | 11.48 | 11.83 | 11.83 | 3,772,266 |
| 01 Mar 2024 | 12.10 | 12.33 | 11.76 | 12.04 | 12.04 | 4,917,768 |
| 29 Feb 2024 | 11.38 | 12.16 | 11.21 | 12.10 | 12.10 | 6,276,552 |
| 28 Feb 2024 | 12.78 | 13.36 | 11.39 | 11.58 | 11.58 | 9,746,824 |
| 27 Feb 2024 | 12.15 | 12.67 | 11.89 | 12.56 | 12.56 | 6,953,423 |
| 26 Feb 2024 | 11.55 | 12.57 | 11.46 | 12.55 | 12.55 | 6,365,416 |
| 23 Feb 2024 | 10.70 | 11.52 | 10.70 | 11.49 | 11.49 | 5,525,216 |
| 22 Feb 2024 | 10.25 | 10.72 | 10.23 | 10.66 | 10.66 | 5,388,517 |
| 21 Feb 2024 | 9.65 | 10.94 | 9.56 | 10.25 | 10.25 | 6,185,295 |
| 20 Feb 2024 | 9.54 | 9.88 | 9.01 | 9.78 | 9.78 | 4,808,533 |
| 19 Feb 2024 | 8.68 | 9.60 | 8.68 | 9.46 | 9.46 | 6,752,958 |
| 08 Feb 2024 | 7.72 | 8.80 | 7.07 | 8.60 | 8.60 | 8,230,113 |
| 07 Feb 2024 | 8.33 | 8.33 | 7.43 | 7.57 | 7.57 | 7,074,033 |
| 06 Feb 2024 | 8.68 | 8.68 | 7.34 | 8.33 | 8.33 | 9,417,034 |
| 05 Feb 2024 | 10.75 | 10.75 | 8.68 | 8.70 | 8.70 | 8,404,229 |
| 02 Feb 2024 | 11.87 | 12.35 | 10.34 | 10.85 | 10.85 | 5,018,384 |
| 01 Feb 2024 | 12.14 | 12.15 | 11.44 | 11.80 | 11.80 | 3,337,225 |
| 31 Jan 2024 | 12.92 | 13.10 | 12.06 | 12.20 | 12.20 | 3,332,796 |
| 30 Jan 2024 | 13.30 | 13.50 | 12.84 | 12.92 | 12.92 | 2,066,864 |
| 29 Jan 2024 | 14.26 | 14.42 | 13.42 | 13.49 | 13.49 | 2,792,821 |
| 26 Jan 2024 | 14.58 | 14.84 | 14.36 | 14.42 | 14.42 | 2,105,360 |
| 25 Jan 2024 | 13.84 | 14.55 | 13.78 | 14.54 | 14.54 | 1,460,480 |
| 24 Jan 2024 | 13.74 | 14.07 | 13.42 | 14.05 | 14.05 | 2,127,667 |
| 23 Jan 2024 | 13.61 | 13.73 | 13.29 | 13.68 | 13.68 | 1,918,596 |
| 22 Jan 2024 | 14.87 | 14.87 | 13.65 | 13.68 | 13.68 | 2,469,572 |
| 19 Jan 2024 | 14.91 | 15.15 | 14.65 | 14.83 | 14.83 | 1,333,223 |
| 18 Jan 2024 | 15.09 | 15.14 | 14.45 | 14.91 | 14.91 | 2,407,124 |
| 17 Jan 2024 | 15.59 | 15.59 | 15.06 | 15.09 | 15.09 | 1,324,076 |
| 16 Jan 2024 | 15.77 | 15.82 | 15.27 | 15.54 | 15.54 | 1,431,712 |
| 15 Jan 2024 | 15.90 | 16.03 | 15.66 | 15.71 | 15.71 | 957,896 |
| 12 Jan 2024 | 16.30 | 16.41 | 15.91 | 15.91 | 15.91 | 979,292 |
| 11 Jan 2024 | 15.80 | 16.42 | 15.80 | 16.35 | 16.35 | 1,471,332 |
| 10 Jan 2024 | 16.00 | 16.15 | 15.63 | 15.77 | 15.77 | 1,400,447 |
| 09 Jan 2024 | 16.42 | 16.43 | 16.00 | 16.01 | 16.01 | 1,491,152 |
| 08 Jan 2024 | 16.57 | 16.58 | 16.13 | 16.15 | 16.15 | 1,126,863 |
| 05 Jan 2024 | 16.86 | 16.90 | 16.47 | 16.55 | 16.55 | 1,126,920 |
| 04 Jan 2024 | 16.86 | 16.93 | 16.55 | 16.91 | 16.91 | 1,305,204 |
| 03 Jan 2024 | 16.87 | 17.15 | 16.71 | 16.86 | 16.86 | 1,367,453 |
| 02 Jan 2024 | 17.14 | 17.33 | 16.92 | 16.95 | 16.95 | 1,135,136 |
| 29 Dec 2023 | 16.99 | 17.18 | 16.63 | 17.08 | 17.08 | 1,578,556 |
| 28 Dec 2023 | 16.28 | 16.98 | 16.03 | 16.76 | 16.76 | 1,979,716 |
| 27 Dec 2023 | 16.28 | 16.48 | 16.08 | 16.27 | 16.27 | 1,460,116 |
| 26 Dec 2023 | 16.78 | 16.78 | 16.20 | 16.25 | 16.25 | 1,297,203 |
| 25 Dec 2023 | 16.88 | 17.11 | 16.62 | 16.74 | 16.74 | 1,372,256 |
| 22 Dec 2023 | 17.82 | 17.82 | 16.77 | 16.88 | 16.88 | 2,651,416 |
| 21 Dec 2023 | 17.59 | 17.71 | 17.17 | 17.65 | 17.65 | 1,547,680 |
| 20 Dec 2023 | 17.73 | 17.81 | 17.36 | 17.40 | 17.40 | 1,440,886 |
| 19 Dec 2023 | 17.41 | 17.82 | 17.22 | 17.73 | 17.73 | 1,962,788 |
| 18 Dec 2023 | 18.15 | 18.40 | 17.31 | 17.32 | 17.32 | 2,310,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.