Xi'an Typical Industries Co.,Ltd (600302.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.2600 | 4.3400 | 4.2400 | 4.2800 | 4.2800 | 7,763,200 |
| 08 May 2024 | 4.2700 | 4.3400 | 4.2200 | 4.2400 | 4.2400 | 7,475,600 |
| 07 May 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2600 | 4.2600 | 7,348,401 |
| 06 May 2024 | 4.2000 | 4.3300 | 4.1400 | 4.2800 | 4.2800 | 9,476,200 |
| 30 Apr 2024 | 4.1800 | 4.2600 | 4.0700 | 4.1200 | 4.1200 | 9,465,500 |
| 29 Apr 2024 | 3.9000 | 4.1800 | 3.9000 | 4.1600 | 4.1600 | 12,737,300 |
| 26 Apr 2024 | 3.9000 | 3.9400 | 3.8500 | 3.9200 | 3.9200 | 8,169,800 |
| 25 Apr 2024 | 3.8700 | 3.9300 | 3.8100 | 3.8900 | 3.8900 | 6,761,100 |
| 24 Apr 2024 | 3.7300 | 3.8900 | 3.7100 | 3.8800 | 3.8800 | 8,573,301 |
| 23 Apr 2024 | 3.7000 | 3.8200 | 3.6900 | 3.7300 | 3.7300 | 8,205,800 |
| 22 Apr 2024 | 3.8200 | 3.8300 | 3.6000 | 3.6800 | 3.6800 | 9,140,900 |
| 19 Apr 2024 | 3.8700 | 3.9300 | 3.7600 | 3.7900 | 3.7900 | 10,543,900 |
| 18 Apr 2024 | 3.9200 | 3.9900 | 3.7400 | 3.9100 | 3.9100 | 16,448,500 |
| 17 Apr 2024 | 3.5900 | 4.1300 | 3.5900 | 4.0000 | 4.0000 | 25,076,100 |
| 16 Apr 2024 | 4.0100 | 4.1900 | 3.9900 | 3.9900 | 3.9900 | 5,072,800 |
| 15 Apr 2024 | 4.8400 | 4.8700 | 4.4300 | 4.4300 | 4.4300 | 18,175,100 |
| 12 Apr 2024 | 4.9300 | 5.1200 | 4.9100 | 4.9200 | 4.9200 | 17,987,100 |
| 11 Apr 2024 | 4.8300 | 5.0800 | 4.7100 | 5.0100 | 5.0100 | 17,069,100 |
| 10 Apr 2024 | 4.9600 | 5.1500 | 4.8100 | 4.9100 | 4.9100 | 17,870,060 |
| 09 Apr 2024 | 4.8000 | 4.9600 | 4.7500 | 4.9600 | 4.9600 | 13,682,700 |
| 08 Apr 2024 | 5.0000 | 5.0200 | 4.7900 | 4.8100 | 4.8100 | 18,251,124 |
| 03 Apr 2024 | 5.0300 | 5.0900 | 4.8800 | 5.0300 | 5.0300 | 22,572,224 |
| 02 Apr 2024 | 5.0800 | 5.1600 | 4.9500 | 4.9800 | 4.9800 | 29,823,084 |
| 01 Apr 2024 | 5.1400 | 5.2800 | 4.9600 | 5.0500 | 5.0500 | 47,582,360 |
| 29 Mar 2024 | 4.4700 | 4.9200 | 4.4600 | 4.9200 | 4.9200 | 10,751,019 |
| 28 Mar 2024 | 4.3600 | 4.5300 | 4.3500 | 4.4700 | 4.4700 | 17,194,000 |
| 27 Mar 2024 | 4.6800 | 4.7000 | 4.3700 | 4.3700 | 4.3700 | 20,539,800 |
| 26 Mar 2024 | 4.8200 | 4.8200 | 4.5600 | 4.7000 | 4.7000 | 22,363,014 |
| 25 Mar 2024 | 5.0100 | 5.0900 | 4.7700 | 4.8400 | 4.8400 | 29,975,000 |
| 22 Mar 2024 | 5.0300 | 5.3800 | 4.9100 | 5.1100 | 5.1100 | 45,790,904 |
| 21 Mar 2024 | 4.8200 | 5.3000 | 4.7200 | 5.1900 | 5.1900 | 49,470,955 |
| 20 Mar 2024 | 4.7000 | 4.8300 | 4.6600 | 4.8200 | 4.8200 | 23,834,368 |
| 19 Mar 2024 | 4.7000 | 4.8300 | 4.6700 | 4.7000 | 4.7000 | 21,837,603 |
| 18 Mar 2024 | 4.6800 | 4.8500 | 4.5900 | 4.7800 | 4.7800 | 36,887,073 |
| 15 Mar 2024 | 4.4500 | 4.5300 | 4.3900 | 4.5200 | 4.5200 | 14,789,700 |
| 14 Mar 2024 | 4.5900 | 4.6400 | 4.3800 | 4.5100 | 4.5100 | 21,397,600 |
| 13 Mar 2024 | 4.6100 | 4.6500 | 4.5000 | 4.5900 | 4.5900 | 20,644,700 |
| 12 Mar 2024 | 4.7000 | 4.7600 | 4.5600 | 4.6100 | 4.6100 | 27,199,037 |
| 11 Mar 2024 | 4.5000 | 4.7500 | 4.3700 | 4.6600 | 4.6600 | 34,063,300 |
| 08 Mar 2024 | 4.5300 | 4.5600 | 4.3500 | 4.5200 | 4.5200 | 30,669,717 |
| 07 Mar 2024 | 4.7400 | 4.8800 | 4.5000 | 4.5500 | 4.5500 | 38,881,267 |
| 06 Mar 2024 | 4.8300 | 5.0300 | 4.7000 | 4.7900 | 4.7900 | 53,027,122 |
| 05 Mar 2024 | 4.4700 | 5.0900 | 4.4700 | 5.0900 | 5.0900 | 69,572,149 |
| 04 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 10,249,900 |
| 01 Mar 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 10,584,400 |
| 29 Feb 2024 | 5.6000 | 6.0200 | 5.2300 | 5.7100 | 5.7100 | 97,856,578 |
| 28 Feb 2024 | 5.2000 | 5.4700 | 5.1000 | 5.4700 | 5.4700 | 35,759,613 |
| 27 Feb 2024 | 4.5700 | 4.9700 | 4.5300 | 4.9700 | 4.9700 | 33,046,903 |
| 26 Feb 2024 | 4.2500 | 4.5200 | 4.1800 | 4.5200 | 4.5200 | 20,977,307 |
| 23 Feb 2024 | 4.0500 | 4.1400 | 3.9600 | 4.1100 | 4.1100 | 16,703,100 |
| 22 Feb 2024 | 4.0000 | 4.1800 | 3.8000 | 4.0500 | 4.0500 | 24,381,497 |
| 21 Feb 2024 | 3.5200 | 3.9200 | 3.5200 | 3.9200 | 3.9200 | 11,021,197 |
| 20 Feb 2024 | 3.4300 | 3.6600 | 3.3700 | 3.5600 | 3.5600 | 9,608,301 |
| 19 Feb 2024 | 3.2400 | 3.4500 | 3.2400 | 3.4500 | 3.4500 | 13,662,698 |
| 08 Feb 2024 | 2.9300 | 3.3500 | 2.8100 | 3.2400 | 3.2400 | 23,518,901 |
| 07 Feb 2024 | 3.5000 | 3.5800 | 3.1200 | 3.1200 | 3.1200 | 17,648,684 |
| 06 Feb 2024 | 3.5100 | 3.6300 | 3.4100 | 3.4700 | 3.4700 | 17,933,067 |
| 05 Feb 2024 | 4.1400 | 4.1400 | 3.7900 | 3.7900 | 3.7900 | 10,869,500 |
| 02 Feb 2024 | 4.4700 | 4.6600 | 4.0300 | 4.2100 | 4.2100 | 10,761,984 |
| 01 Feb 2024 | 4.6500 | 4.6500 | 4.3300 | 4.4800 | 4.4800 | 10,252,400 |
| 31 Jan 2024 | 5.1100 | 5.1100 | 4.6200 | 4.6800 | 4.6800 | 11,020,926 |
| 30 Jan 2024 | 5.2400 | 5.2500 | 5.0200 | 5.0300 | 5.0300 | 7,041,200 |
| 29 Jan 2024 | 5.5400 | 5.5600 | 5.2200 | 5.2800 | 5.2800 | 8,539,900 |
| 26 Jan 2024 | 5.4700 | 5.6000 | 5.4500 | 5.5200 | 5.5200 | 7,924,700 |
| 25 Jan 2024 | 5.1400 | 5.4800 | 5.1400 | 5.4600 | 5.4600 | 8,409,100 |
| 24 Jan 2024 | 5.0100 | 5.1600 | 4.9500 | 5.1500 | 5.1500 | 8,617,600 |
| 23 Jan 2024 | 5.0400 | 5.1200 | 4.9300 | 5.0000 | 5.0000 | 8,754,700 |
| 22 Jan 2024 | 5.4000 | 5.4000 | 4.9900 | 5.0200 | 5.0200 | 9,784,000 |
| 19 Jan 2024 | 5.4600 | 5.5200 | 5.3900 | 5.4000 | 5.4000 | 6,622,241 |
| 18 Jan 2024 | 5.5100 | 5.5600 | 5.3100 | 5.4700 | 5.4700 | 8,600,384 |
| 17 Jan 2024 | 5.6500 | 5.7300 | 5.5400 | 5.5400 | 5.5400 | 5,386,400 |
| 16 Jan 2024 | 5.6600 | 5.7400 | 5.5700 | 5.6700 | 5.6700 | 7,143,200 |
| 15 Jan 2024 | 5.6700 | 5.7500 | 5.6600 | 5.7100 | 5.7100 | 5,232,400 |
| 12 Jan 2024 | 5.8100 | 5.8500 | 5.6800 | 5.6900 | 5.6900 | 7,414,800 |
| 11 Jan 2024 | 5.7500 | 5.8100 | 5.7200 | 5.8000 | 5.8000 | 7,803,200 |
| 10 Jan 2024 | 5.8400 | 5.8400 | 5.6700 | 5.7200 | 5.7200 | 7,418,600 |
| 09 Jan 2024 | 5.7000 | 5.8600 | 5.7000 | 5.8300 | 5.8300 | 10,612,354 |
| 08 Jan 2024 | 5.7900 | 5.8400 | 5.6700 | 5.7000 | 5.7000 | 8,782,000 |
| 05 Jan 2024 | 5.9500 | 5.9500 | 5.7700 | 5.8100 | 5.8100 | 11,727,300 |
| 04 Jan 2024 | 5.8800 | 5.9200 | 5.8200 | 5.8900 | 5.8900 | 10,028,261 |
| 03 Jan 2024 | 5.9000 | 5.9900 | 5.7700 | 5.8500 | 5.8500 | 16,791,946 |
| 02 Jan 2024 | 5.7300 | 5.8900 | 5.7200 | 5.8800 | 5.8800 | 14,748,800 |
| 29 Dec 2023 | 5.6500 | 5.7400 | 5.6200 | 5.7200 | 5.7200 | 11,971,700 |
| 28 Dec 2023 | 5.6200 | 5.6900 | 5.5500 | 5.6500 | 5.6500 | 11,869,200 |
| 27 Dec 2023 | 5.5900 | 5.6900 | 5.5500 | 5.6500 | 5.6500 | 8,194,200 |
| 26 Dec 2023 | 5.6900 | 5.7200 | 5.5900 | 5.6300 | 5.6300 | 8,850,300 |
| 25 Dec 2023 | 5.7500 | 5.7800 | 5.5900 | 5.6900 | 5.6900 | 13,011,320 |
| 22 Dec 2023 | 5.9300 | 6.0700 | 5.6900 | 5.7500 | 5.7500 | 19,734,069 |
| 21 Dec 2023 | 6.0800 | 6.0900 | 5.8300 | 5.9200 | 5.9200 | 19,289,677 |
| 20 Dec 2023 | 6.2700 | 6.3400 | 6.0200 | 6.0700 | 6.0700 | 21,231,789 |
| 19 Dec 2023 | 6.2600 | 6.2900 | 6.0600 | 6.2300 | 6.2300 | 23,630,656 |
| 18 Dec 2023 | 6.6800 | 6.6800 | 6.2300 | 6.2300 | 6.2300 | 35,884,921 |
| 15 Dec 2023 | 7.0800 | 7.1400 | 6.5800 | 6.7300 | 6.7300 | 45,585,459 |
| 14 Dec 2023 | 6.9600 | 7.4000 | 6.8300 | 7.2200 | 7.2200 | 59,294,010 |
| 13 Dec 2023 | 7.2600 | 7.8400 | 7.0900 | 7.1400 | 7.1400 | 70,202,043 |
| 12 Dec 2023 | 6.9500 | 7.5400 | 6.6600 | 7.5100 | 7.5100 | 80,828,828 |
| 11 Dec 2023 | 8.3500 | 8.3500 | 6.9300 | 7.3000 | 7.3000 | 95,344,278 |
| 08 Dec 2023 | 7.1400 | 7.7000 | 7.0000 | 7.7000 | 7.7000 | 18,851,172 |
| 07 Dec 2023 | 7.0000 | 7.0000 | 6.6100 | 7.0000 | 7.0000 | 18,591,726 |
| 06 Dec 2023 | 5.7200 | 6.3600 | 5.7200 | 6.3600 | 6.3600 | 16,108,327 |
| *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.