Advertisement
Advertisement
U.S. markets open in 2 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (603227.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
10.91-0.06 (-0.55%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202211.0211.1610.7910.9110.9117,317,900
Aug 15, 202210.9711.1410.7810.9710.9719,388,400
Aug 12, 202211.3311.5411.0811.1111.1116,806,100
Aug 11, 202211.2511.5611.0911.2411.2416,376,200
Aug 10, 202211.2011.4211.0211.2311.2319,728,000
Aug 09, 202211.0411.2910.8711.0211.0217,196,200
Aug 08, 202210.3611.2510.2111.0611.0625,350,100
Aug 05, 202210.1110.4810.0510.4310.4320,195,100
Aug 04, 20229.8610.129.609.939.9316,318,300
Aug 03, 202210.0910.409.809.839.8319,793,834
Aug 02, 202210.4310.459.8610.1010.1021,117,400
Aug 01, 20229.9110.499.9110.4110.4124,572,500
Jul 29, 202211.2811.4210.2210.2210.2242,155,800
Jul 28, 202210.8011.3710.7811.3511.3520,406,010
Jul 27, 202210.6511.0310.6210.9010.9014,075,000
Jul 26, 202210.6310.7110.3410.6410.6415,997,210
Jul 25, 202211.1011.1410.5910.6410.6416,421,200
Jul 22, 202210.9611.1410.8211.0411.0416,943,100
Jul 21, 202211.4011.5010.9110.9210.9223,392,800
Jul 20, 202211.1011.8010.8611.5211.5232,223,900
Jul 19, 202210.6711.3310.5711.1011.1032,146,800
Jul 18, 202210.1810.7110.0610.6210.6229,343,900
Jul 18, 20220.07 Dividend
Jul 15, 202210.5710.7410.1910.2110.1427,717,700
Jul 14, 202210.4510.8810.3310.5310.4633,621,500
Jul 13, 202210.5110.5410.1010.4610.3929,951,814
Jul 12, 202210.6210.9210.2710.2910.2252,571,114
Jul 11, 20229.7310.389.6510.3810.3156,536,800
Jul 08, 20229.419.629.339.449.3819,241,300
Jul 07, 20229.509.599.239.399.3318,265,200
Jul 06, 20229.799.939.429.599.5227,510,700
Jul 05, 20229.4410.219.449.799.7242,166,703
Jul 04, 20229.899.969.419.579.5059,063,820
Jul 01, 20229.119.969.119.819.7481,338,924
Jun 30, 20228.759.308.549.058.9950,522,200
Jun 29, 20228.418.598.298.468.4021,891,200
Jun 28, 20228.378.608.318.488.4223,217,320
Jun 27, 20227.878.397.858.298.2323,244,120
Jun 24, 20228.038.067.887.927.8711,670,600
Jun 23, 20227.888.057.728.027.9713,649,600
Jun 22, 20228.118.157.827.847.7914,278,600
Jun 21, 20228.218.277.918.057.9920,952,000
Jun 20, 20228.138.308.038.268.2016,650,800
Jun 17, 20228.148.388.108.138.0719,151,888
Jun 16, 20228.308.588.188.288.2220,775,320
Jun 15, 20228.628.678.358.358.2925,330,300
Jun 14, 20228.608.718.368.648.5830,555,100
Jun 13, 20229.009.118.668.798.7336,994,200
Jun 10, 20228.588.988.508.798.7347,610,700
Jun 09, 20228.318.818.068.718.6553,106,388
Jun 08, 20228.508.668.068.338.2732,586,288
Jun 07, 20228.208.518.168.428.3626,294,400
Jun 06, 20227.888.497.888.328.2630,871,000
Jun 02, 20227.808.047.767.967.9116,965,200
Jun 01, 20228.238.237.757.907.8534,479,988
May 31, 20228.188.318.098.258.1919,765,200
May 30, 20228.428.518.158.228.1626,118,101
May 27, 20228.468.688.338.408.3437,098,500
May 26, 20228.428.788.318.498.4347,199,083
May 25, 20227.818.267.808.128.0627,233,658
May 24, 20228.398.457.827.847.7933,654,258
May 23, 20228.128.718.058.488.4236,174,241
May 20, 20228.148.328.068.228.1620,075,958
May 19, 20228.108.217.988.158.0925,364,558
May 18, 20228.268.468.118.368.3030,945,700
May 17, 20228.028.807.878.478.4149,904,200
May 16, 20228.208.277.938.037.9732,474,200
May 13, 20228.388.698.018.208.1462,371,100
May 12, 20227.418.317.368.318.2552,335,741
May 11, 20227.787.827.557.557.5040,332,700
May 10, 20227.357.807.227.767.7141,221,075
May 09, 20227.027.707.027.487.4331,549,500
May 06, 20227.327.497.087.147.0935,329,682
May 05, 20227.307.797.237.627.5738,013,880
Apr 29, 20226.987.396.917.317.2639,588,905
Apr 28, 20226.917.326.607.117.0645,476,730
Apr 27, 20226.797.136.687.087.0339,076,175
Apr 26, 20226.616.926.506.666.6126,723,645
Apr 25, 20226.706.886.556.556.5132,837,359
Apr 22, 20227.007.356.837.026.9744,137,922
Apr 21, 20227.907.997.307.387.3353,833,381
Apr 20, 20227.487.687.217.327.2727,602,400
Apr 19, 20227.607.707.377.567.5129,389,300
Apr 18, 20227.327.647.117.487.4329,078,100
Apr 15, 20227.517.907.317.397.3439,236,800
Apr 14, 20227.227.757.207.587.5358,758,995
Apr 13, 20227.507.927.197.207.1581,429,922
Apr 12, 20228.319.217.767.787.7396,297,496
Apr 11, 20228.108.987.698.628.56102,488,367
Apr 08, 20227.758.167.518.168.1092,627,349
Apr 07, 20227.468.187.397.547.4983,485,510
Apr 06, 20227.458.117.227.527.4795,502,504
Apr 01, 20226.877.376.807.377.3273,941,310
Mar 31, 20226.366.706.366.706.659,194,600
Mar 30, 20226.136.146.036.096.054,877,400
Mar 29, 20226.136.146.006.056.015,689,747
Mar 28, 20226.086.125.916.116.075,781,400
Mar 25, 20226.046.226.046.066.029,699,300
Mar 24, 20226.026.085.956.046.005,022,700
Mar 23, 20226.056.126.056.076.035,190,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement