Shanghai - Delayed Quote CNY

Xiangtan Electric Manufacturing Co. Ltd. (600416.SS)

12.92 +0.13 (+1.02%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.69 13.01 12.69 12.92 12.92 12,139,375
Apr 25, 2024 12.51 12.89 12.34 12.79 12.79 16,959,768
Apr 24, 2024 12.00 12.59 11.93 12.53 12.53 20,653,102
Apr 23, 2024 11.97 12.03 11.73 11.91 11.91 14,336,172
Apr 22, 2024 12.03 12.27 11.71 11.94 11.94 11,962,820
Apr 19, 2024 12.00 12.13 11.90 11.93 11.93 13,050,768
Apr 18, 2024 12.10 12.30 11.93 12.10 12.10 11,427,400
Apr 17, 2024 11.78 12.30 11.78 12.15 12.15 13,485,548
Apr 16, 2024 12.07 12.24 11.68 11.78 11.78 15,285,545
Apr 15, 2024 12.28 12.60 12.02 12.18 12.18 15,437,281
Apr 12, 2024 12.17 12.48 12.17 12.35 12.35 10,220,205
Apr 11, 2024 12.14 12.47 12.02 12.26 12.26 11,252,196
Apr 10, 2024 12.66 12.82 12.01 12.24 12.24 26,832,572
Apr 9, 2024 12.78 13.00 12.68 12.83 12.83 12,976,824
Apr 8, 2024 12.90 12.97 12.67 12.80 12.80 13,085,157
Apr 3, 2024 13.18 13.18 12.84 12.90 12.90 16,864,286
Apr 2, 2024 13.39 13.50 13.01 13.20 13.20 15,167,574
Apr 1, 2024 13.25 13.55 13.03 13.39 13.39 20,746,111
Mar 29, 2024 13.24 13.39 12.98 13.26 13.26 10,824,800
Mar 28, 2024 12.85 13.37 12.85 13.26 13.26 16,472,380
Mar 27, 2024 13.40 13.45 12.90 12.99 12.99 19,641,527
Mar 26, 2024 13.41 13.62 13.21 13.45 13.45 18,315,592
Mar 25, 2024 13.79 13.87 13.40 13.60 13.60 20,820,772
Mar 22, 2024 14.26 14.30 13.70 13.87 13.87 21,762,880
Mar 21, 2024 14.02 14.46 13.89 14.28 14.28 21,659,106
Mar 20, 2024 13.85 14.08 13.60 14.00 14.00 19,124,800
Mar 19, 2024 13.70 14.30 13.64 13.87 13.87 22,920,901
Mar 18, 2024 13.27 13.75 13.23 13.72 13.72 22,034,966
Mar 15, 2024 13.52 13.57 12.94 13.24 13.24 26,270,486
Mar 14, 2024 13.55 13.82 13.44 13.59 13.59 19,325,612
Mar 13, 2024 13.26 13.89 13.18 13.61 13.61 27,646,382
Mar 12, 2024 13.00 13.50 12.93 13.13 13.13 21,723,744
Mar 11, 2024 13.09 13.19 12.81 13.03 13.03 19,491,119
Mar 8, 2024 12.59 13.20 12.50 13.09 13.09 29,277,569
Mar 7, 2024 12.60 13.04 12.42 12.43 12.43 16,888,593
Mar 6, 2024 12.72 12.85 12.30 12.65 12.65 18,377,652
Mar 5, 2024 12.76 13.08 12.60 12.71 12.71 19,772,767
Mar 4, 2024 12.49 13.06 12.41 12.84 12.84 22,482,289
Mar 1, 2024 12.50 12.72 12.27 12.48 12.48 18,740,522
Feb 29, 2024 11.96 12.59 11.89 12.57 12.57 23,101,343
Feb 28, 2024 12.50 12.80 11.93 11.98 11.98 25,922,000
Feb 27, 2024 11.98 12.42 11.92 12.41 12.41 17,603,200
Feb 26, 2024 12.10 12.28 11.85 12.04 12.04 17,319,973
Feb 23, 2024 11.88 12.16 11.70 12.04 12.04 19,059,449
Feb 22, 2024 11.68 11.94 11.66 11.82 11.82 14,794,254
Feb 21, 2024 11.54 12.18 11.45 11.76 11.76 18,565,960
Feb 20, 2024 11.70 11.78 11.44 11.64 11.64 14,744,193
Feb 19, 2024 12.30 12.30 11.58 11.83 11.83 23,934,573
Feb 8, 2024 11.89 12.89 11.76 12.10 12.10 34,523,907
Feb 7, 2024 10.78 11.73 10.75 11.73 11.73 31,944,327
Feb 6, 2024 9.80 10.76 9.68 10.66 10.66 27,196,194
Feb 5, 2024 10.60 10.60 9.59 9.83 9.83 26,040,031
Feb 2, 2024 11.33 11.66 10.19 10.65 10.65 20,450,059
Feb 1, 2024 11.55 11.73 11.21 11.32 11.32 13,411,222
Jan 31, 2024 12.16 12.35 11.55 11.72 11.72 13,820,400
Jan 30, 2024 12.43 12.77 12.13 12.16 12.16 10,797,837
Jan 29, 2024 13.02 13.15 12.40 12.44 12.44 11,069,203
Jan 26, 2024 13.00 13.10 12.75 13.05 13.05 14,347,447
Jan 25, 2024 12.42 13.29 12.27 13.00 13.00 20,449,635
Jan 24, 2024 12.45 12.53 11.93 12.40 12.40 9,252,004
Jan 23, 2024 12.15 12.47 11.91 12.41 12.41 11,366,439
Jan 22, 2024 12.95 12.97 12.15 12.20 12.20 13,007,943
Jan 19, 2024 13.31 13.47 12.98 13.01 13.01 8,893,404
Jan 18, 2024 13.39 13.59 12.95 13.42 13.42 17,607,164
Jan 17, 2024 13.78 13.85 13.50 13.51 13.51 6,829,444
Jan 16, 2024 13.73 14.10 13.55 13.78 13.78 9,769,422
Jan 15, 2024 14.06 14.19 13.69 13.72 13.72 11,644,202
Jan 12, 2024 14.57 14.66 14.11 14.12 14.12 13,791,754
Jan 11, 2024 14.50 15.02 14.36 14.60 14.60 10,688,466
Jan 10, 2024 14.68 14.92 14.44 14.50 14.50 8,468,156
Jan 9, 2024 14.76 14.95 14.51 14.72 14.72 11,755,223
Jan 8, 2024 15.48 15.59 14.72 14.75 14.75 11,285,119
Jan 5, 2024 15.92 16.06 15.38 15.50 15.50 12,399,001
Jan 4, 2024 16.12 16.40 15.86 16.02 16.02 9,696,862
Jan 3, 2024 16.51 16.58 15.88 16.11 16.11 13,053,569
Jan 2, 2024 16.07 16.81 15.94 16.41 16.41 22,236,352
Dec 29, 2023 15.88 15.95 15.63 15.88 15.88 11,918,801
Dec 28, 2023 15.31 16.20 15.30 15.83 15.83 18,484,126
Dec 27, 2023 15.32 15.53 15.13 15.30 15.30 8,734,111
Dec 26, 2023 15.56 15.69 15.13 15.32 15.32 8,048,111
Dec 25, 2023 15.19 15.83 15.17 15.60 15.60 13,482,485
Dec 22, 2023 15.40 15.40 14.96 15.15 15.15 12,341,869
Dec 21, 2023 14.08 15.48 13.99 15.38 15.38 16,624,813
Dec 20, 2023 15.04 15.09 14.01 14.13 14.13 10,536,321
Dec 19, 2023 15.18 15.20 14.91 15.04 15.04 6,036,337
Dec 18, 2023 15.26 15.50 15.06 15.13 15.13 6,070,462
Dec 15, 2023 15.48 15.54 15.26 15.34 15.34 3,978,225
Dec 14, 2023 15.76 15.99 15.44 15.45 15.45 6,612,436
Dec 13, 2023 15.84 15.98 15.71 15.76 15.76 7,032,661
Dec 12, 2023 15.66 16.10 15.55 15.86 15.86 11,362,350
Dec 11, 2023 15.15 15.73 14.91 15.68 15.68 14,155,374
Dec 8, 2023 15.29 15.32 15.05 15.13 15.13 15,859,987
Dec 7, 2023 14.93 15.35 14.72 15.22 15.22 11,178,454
Dec 6, 2023 14.69 14.98 14.52 14.95 14.95 6,637,402
Dec 5, 2023 14.82 14.92 14.63 14.69 14.69 6,832,600
Dec 4, 2023 14.63 15.05 14.50 14.83 14.83 8,755,815
Dec 1, 2023 15.08 15.10 14.54 14.67 14.67 9,701,164
Nov 30, 2023 14.95 15.10 14.63 14.70 14.70 7,689,300
Nov 29, 2023 15.12 15.23 14.97 14.97 14.97 5,414,338
Nov 28, 2023 15.06 15.17 14.94 15.12 15.12 5,013,100
Nov 27, 2023 15.06 15.15 14.79 15.06 15.06 9,809,119
Nov 24, 2023 15.10 15.15 14.80 14.90 14.90 5,560,423
Nov 23, 2023 15.01 15.17 14.90 15.09 15.09 3,953,535
Nov 22, 2023 15.35 15.39 15.04 15.04 15.04 6,719,301
Nov 21, 2023 15.58 15.78 15.35 15.36 15.36 8,433,984
Nov 20, 2023 15.03 15.62 15.03 15.58 15.58 13,211,545
Nov 17, 2023 15.01 15.15 15.00 15.03 15.03 5,358,620
Nov 16, 2023 15.17 15.30 15.03 15.07 15.07 5,321,621
Nov 15, 2023 15.44 15.49 15.09 15.20 15.20 8,834,619
Nov 14, 2023 15.38 15.85 15.25 15.32 15.32 13,805,228
Nov 13, 2023 14.89 15.43 14.79 15.33 15.33 12,331,678
Nov 10, 2023 14.70 15.02 14.51 14.87 14.87 9,788,477
Nov 9, 2023 14.44 15.05 14.40 14.79 14.79 14,423,136
Nov 8, 2023 14.51 14.65 14.38 14.46 14.46 9,218,870
Nov 7, 2023 14.70 14.70 14.36 14.57 14.57 9,182,500
Nov 6, 2023 14.57 14.77 14.53 14.70 14.70 8,466,209
Nov 3, 2023 14.36 14.56 14.14 14.49 14.49 7,392,050
Nov 2, 2023 14.37 14.38 14.12 14.18 14.18 6,245,885
Nov 1, 2023 14.50 14.51 14.28 14.29 14.29 5,633,380
Oct 31, 2023 14.60 14.64 14.30 14.41 14.41 6,194,657
Oct 30, 2023 14.32 14.67 14.26 14.60 14.60 7,545,018
Oct 27, 2023 14.23 14.50 14.22 14.42 14.42 7,589,512
Oct 26, 2023 14.01 14.44 13.90 14.39 14.39 10,896,423
Oct 25, 2023 13.44 14.28 13.43 14.10 14.10 15,313,588
Oct 24, 2023 13.17 13.47 13.05 13.42 13.42 9,594,094
Oct 23, 2023 13.63 13.63 13.05 13.14 13.14 10,930,935
Oct 20, 2023 13.48 13.85 13.31 13.58 13.58 10,213,363
Oct 19, 2023 13.94 13.94 13.50 13.54 13.54 11,067,996
Oct 18, 2023 13.97 14.15 13.88 13.97 13.97 9,829,716
Oct 17, 2023 14.52 14.53 13.66 13.96 13.96 21,611,951
Oct 16, 2023 15.11 15.20 14.40 14.41 14.41 19,372,393
Oct 13, 2023 15.63 15.64 15.07 15.11 15.11 12,729,667
Oct 12, 2023 15.63 15.78 15.48 15.72 15.72 7,273,220
Oct 11, 2023 15.57 15.73 15.44 15.69 15.69 7,783,453
Oct 10, 2023 15.92 16.06 15.52 15.54 15.54 11,263,032
Oct 9, 2023 16.03 16.14 15.90 15.93 15.93 5,782,664
Sep 28, 2023 15.85 16.23 15.83 16.01 16.01 10,092,104
Sep 27, 2023 15.70 16.04 15.68 15.81 15.81 7,072,484
Sep 26, 2023 16.08 16.15 15.65 15.70 15.70 11,239,400
Sep 25, 2023 16.00 16.24 15.89 16.10 16.10 6,535,180
Sep 22, 2023 15.83 16.15 15.83 16.02 16.02 9,173,293
Sep 21, 2023 15.88 16.05 15.82 15.90 15.90 5,706,449
Sep 20, 2023 16.11 16.28 15.85 15.87 15.87 8,249,887
Sep 19, 2023 16.62 16.69 16.14 16.19 16.19 9,306,866
Sep 18, 2023 16.25 16.79 16.10 16.74 16.74 8,758,763
Sep 15, 2023 16.43 16.48 16.12 16.32 16.32 10,851,162
Sep 14, 2023 16.52 16.52 16.15 16.41 16.41 8,814,500
Sep 13, 2023 16.79 16.83 16.33 16.44 16.44 10,151,119
Sep 12, 2023 16.90 17.14 16.69 16.79 16.79 11,715,968
Sep 11, 2023 17.39 17.49 16.75 16.89 16.89 19,084,400
Sep 8, 2023 17.06 17.64 17.06 17.40 17.40 13,084,804
Sep 7, 2023 17.47 17.60 17.20 17.20 17.20 9,150,025
Sep 6, 2023 17.28 17.55 17.00 17.43 17.43 8,407,601
Sep 5, 2023 17.18 17.54 17.08 17.36 17.36 10,597,447
Sep 4, 2023 17.15 17.28 16.93 17.18 17.18 5,058,300
Sep 1, 2023 16.91 17.14 16.91 17.04 17.04 4,889,898
Aug 31, 2023 17.20 17.33 16.99 17.08 17.08 5,906,126
Aug 30, 2023 17.26 17.41 17.10 17.19 17.19 6,285,297
Aug 29, 2023 16.21 17.43 16.21 17.23 17.23 17,369,614
Aug 28, 2023 17.23 17.39 16.20 16.21 16.21 10,107,617
Aug 25, 2023 16.02 16.49 15.95 16.42 16.42 8,014,385
Aug 24, 2023 15.99 16.55 15.81 16.18 16.18 8,958,024
Aug 23, 2023 16.54 16.54 15.90 15.91 15.91 6,815,400
Aug 22, 2023 16.40 16.55 16.21 16.53 16.53 5,666,300
Aug 21, 2023 16.70 16.77 16.32 16.33 16.33 6,088,285
Aug 18, 2023 17.10 17.16 16.62 16.64 16.64 7,125,196
Aug 17, 2023 16.80 17.23 16.59 17.08 17.08 9,256,735
Aug 16, 2023 17.05 17.06 16.73 16.79 16.79 6,520,774
Aug 15, 2023 17.51 17.67 17.00 17.09 17.09 6,797,178
Aug 14, 2023 16.80 17.53 16.70 17.51 17.51 11,247,633
Aug 11, 2023 17.30 17.40 16.88 16.92 16.92 8,070,392
Aug 10, 2023 17.26 17.43 17.21 17.40 17.40 3,982,772
Aug 9, 2023 17.59 17.78 17.18 17.26 17.26 10,026,300
Aug 8, 2023 18.09 18.28 17.71 17.71 17.71 12,596,868
Aug 7, 2023 18.03 18.79 18.03 18.14 18.14 34,225,324
Aug 4, 2023 17.08 17.74 16.80 17.46 17.46 16,991,073
Aug 3, 2023 17.20 17.28 16.93 17.03 17.03 9,022,928
Aug 2, 2023 17.88 18.03 17.20 17.22 17.22 13,810,800
Aug 1, 2023 17.52 17.96 17.43 17.73 17.73 8,296,304
Jul 31, 2023 17.60 17.95 17.17 17.58 17.58 13,454,363
Jul 28, 2023 17.51 17.71 17.36 17.69 17.69 6,404,740
Jul 27, 2023 17.70 18.52 17.54 17.56 17.56 17,787,554
Jul 26, 2023 17.99 17.99 17.60 17.67 17.67 6,282,555
Jul 25, 2023 17.91 18.16 17.66 17.94 17.94 10,046,214
Jul 24, 2023 17.44 18.03 17.37 17.85 17.85 11,370,425
Jul 21, 2023 17.54 17.63 17.30 17.50 17.50 8,077,995
Jul 20, 2023 17.83 17.94 17.49 17.54 17.54 8,416,131
Jul 19, 2023 17.70 18.00 17.70 17.84 17.84 8,733,981
Jul 18, 2023 18.22 18.25 17.56 17.81 17.81 18,455,638
Jul 17, 2023 18.14 18.30 17.87 18.18 18.18 12,371,278
Jul 14, 2023 18.50 18.59 18.05 18.11 18.11 14,111,697
Jul 13, 2023 18.04 18.74 17.85 18.64 18.64 18,370,537
Jul 12, 2023 18.49 18.60 17.97 18.01 18.01 17,101,035
Jul 11, 2023 18.68 18.78 18.39 18.41 18.41 12,826,465
Jul 10, 2023 18.97 19.17 18.44 18.68 18.68 12,802,844
Jul 7, 2023 19.67 19.79 18.71 18.75 18.75 25,570,695
Jul 6, 2023 18.86 19.86 18.45 19.67 19.67 32,119,263
Jul 5, 2023 19.30 19.59 19.19 19.40 19.40 13,907,274
Jul 4, 2023 19.10 19.31 18.95 19.26 19.26 13,141,023
Jul 3, 2023 19.49 19.56 18.83 19.00 19.00 19,432,859
Jun 30, 2023 18.41 19.28 18.33 19.09 19.09 27,316,087
Jun 29, 2023 18.06 18.55 17.95 18.51 18.51 23,578,145
Jun 28, 2023 17.60 18.25 17.10 18.08 18.08 19,057,559
Jun 27, 2023 17.07 17.66 17.01 17.57 17.57 12,331,535
Jun 26, 2023 17.39 17.49 17.00 17.06 17.06 9,249,950
Jun 21, 2023 17.67 17.87 17.36 17.39 17.39 10,172,617
Jun 20, 2023 17.80 17.93 17.59 17.74 17.74 13,107,549
Jun 19, 2023 17.75 18.02 17.48 17.85 17.85 16,249,243
Jun 16, 2023 17.55 17.75 17.43 17.58 17.58 11,980,187
Jun 15, 2023 17.44 17.85 17.29 17.55 17.55 16,409,902
Jun 14, 2023 17.10 17.56 17.00 17.44 17.44 16,489,414
Jun 13, 2023 17.02 17.21 16.88 17.10 17.10 10,053,744
Jun 12, 2023 17.12 17.22 16.72 17.11 17.11 16,560,968
Jun 9, 2023 16.94 17.26 16.58 17.26 17.26 35,570,056
Jun 8, 2023 15.78 17.35 15.50 16.94 16.94 36,377,875
Jun 7, 2023 15.77 16.05 15.71 15.77 15.77 9,363,905
Jun 6, 2023 16.22 16.27 15.71 15.73 15.73 14,222,359
Jun 5, 2023 16.64 16.66 16.20 16.29 16.29 10,841,810
Jun 2, 2023 16.32 16.78 16.32 16.59 16.59 12,158,979
Jun 1, 2023 16.37 16.55 16.22 16.30 16.30 9,129,678
May 31, 2023 16.30 16.64 16.25 16.46 16.46 10,424,159
May 30, 2023 16.40 16.52 16.00 16.35 16.35 13,619,801
May 29, 2023 16.80 16.84 16.37 16.43 16.43 13,390,666
May 26, 2023 17.10 17.11 16.53 16.73 16.73 12,249,776
May 25, 2023 16.78 17.13 16.67 17.02 17.02 12,045,159
May 24, 2023 16.79 16.95 16.67 16.71 16.71 7,121,383
May 23, 2023 17.17 17.19 16.80 16.81 16.81 8,529,500
May 22, 2023 17.31 17.47 17.02 17.15 17.15 13,630,386
May 19, 2023 16.71 17.50 16.63 17.19 17.19 19,019,136
May 18, 2023 17.18 17.35 16.73 16.79 16.79 17,146,758
May 17, 2023 16.90 17.45 16.81 17.24 17.24 17,654,871
May 16, 2023 17.30 17.52 16.93 16.97 16.97 11,976,641
May 15, 2023 16.95 17.35 16.95 17.22 17.22 14,711,309
May 12, 2023 17.50 17.50 16.60 16.91 16.91 33,262,122
May 11, 2023 17.95 18.05 17.64 17.66 17.66 7,414,624
May 10, 2023 17.80 18.19 17.73 17.98 17.98 9,141,634
May 9, 2023 17.95 18.09 17.52 17.98 17.98 11,990,095
May 8, 2023 18.04 18.74 18.04 18.10 18.10 16,437,204
May 5, 2023 18.06 18.20 17.79 18.05 18.05 7,491,511
May 4, 2023 18.63 18.78 18.10 18.10 18.10 10,410,638
Apr 28, 2023 19.05 19.05 18.45 18.59 18.59 11,958,108
Apr 27, 2023 18.85 19.27 18.60 18.99 18.99 12,204,914
Apr 26, 2023 18.04 19.06 18.02 18.91 18.91 19,413,067