XINYUREN ORD A (SHH) EQSW Exp: historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	26.380	26.980	26.160	26.500	26.500	1,963,058
2025-10-23	25.800	26.340	25.500	26.300	26.300	2,062,588
2025-10-22	26.000	26.110	25.510	25.770	25.770	1,837,723
2025-10-21	26.260	26.260	25.610	26.000	26.000	1,424,558
2025-10-20	25.200	26.200	25.200	25.960	25.960	2,081,559
2025-10-17	26.210	27.000	25.100	25.300	25.300	2,661,481
2025-10-16	26.910	26.980	26.260	26.310	26.310	1,713,211
2025-10-15	26.810	26.880	26.350	26.770	26.770	1,571,238
2025-10-14	27.720	27.980	26.250	26.340	26.340	2,811,489
2025-10-13	26.000	27.470	25.970	27.180	27.180	2,858,592
2025-10-10	28.810	28.970	27.170	27.490	27.490	4,679,086
2025-10-09	28.260	29.580	28.100	29.100	29.100	4,585,438
2025-09-30	28.260	29.080	28.000	28.040	28.040	4,125,461
2025-09-29	27.650	28.640	27.580	28.290	28.290	3,472,788
2025-09-26	28.030	28.360	27.310	27.310	27.310	3,129,431
2025-09-25	28.840	29.100	27.880	28.080	28.080	4,687,357
2025-09-24	27.740	28.910	27.740	28.910	28.910	4,256,681
2025-09-23	28.850	29.790	27.670	28.100	28.100	4,936,496
2025-09-22	28.740	29.340	28.200	29.000	29.000	3,694,520
2025-09-19	29.010	30.000	28.760	28.760	28.760	4,584,507
2025-09-18	30.050	30.660	29.000	29.500	29.500	6,768,971
2025-09-17	30.480	30.660	29.560	29.860	29.860	6,189,659
2025-09-16	30.650	31.090	29.600	30.480	30.480	7,371,622
2025-09-15	32.000	32.800	31.070	31.120	31.120	7,265,936
2025-09-12	32.920	33.240	31.300	32.330	32.330	9,817,185
2025-09-11	32.060	34.000	31.200	32.930	32.930	10,120,000
2025-09-10	31.630	32.800	30.900	32.070	32.070	9,777,426
2025-09-09	31.800	34.580	31.800	32.550	32.550	12,936,380
2025-09-08	32.900	33.880	31.830	32.530	32.530	16,873,630
2025-09-05	28.900	32.880	28.900	32.880	32.880	18,747,470
2025-09-04	28.900	31.450	27.920	28.620	28.620	10,484,000
2025-09-03	30.100	31.440	28.900	28.920	28.920	8,549,865
2025-09-02	30.440	31.800	29.610	30.300	30.300	12,131,250
2025-09-01	28.270	30.380	28.120	29.590	29.590	6,974,091
2025-08-29	27.170	29.460	27.110	28.850	28.850	7,824,149
2025-08-28	28.070	28.280	26.320	27.460	27.460	6,020,126
2025-08-27	29.440	29.600	27.810	27.950	27.950	6,405,843
2025-08-26	30.100	30.240	29.350	29.400	29.400	4,915,272
2025-08-25	30.590	30.940	29.890	30.160	30.160	5,403,861
2025-08-22	29.990	30.410	29.800	30.200	30.200	4,322,545
2025-08-21	30.850	30.910	29.620	29.800	29.800	6,070,403
2025-08-20	31.200	31.350	29.830	30.860	30.860	7,694,424
2025-08-19	32.260	32.450	31.000	31.490	31.490	8,296,744
2025-08-18	29.700	32.740	29.570	32.000	32.000	13,334,810
2025-08-15	29.400	30.470	29.350	29.830	29.830	5,731,900
2025-08-14	31.300	31.300	29.620	29.760	29.760	7,093,503
2025-08-13	31.100	32.380	30.620	31.330	31.330	8,784,810
2025-08-12	30.750	31.180	29.700	31.100	31.100	7,005,716
2025-08-11	30.720	31.430	30.340	31.010	31.010	5,128,916
2025-08-08	31.800	31.990	30.380	30.550	30.550	6,272,606
2025-08-07	32.610	33.090	31.400	31.600	31.600	7,235,887
2025-08-06	32.600	34.500	31.790	33.030	33.030	11,217,430
2025-08-05	33.000	33.660	32.290	32.600	32.600	5,787,407
2025-08-04	29.880	33.840	29.650	33.160	33.160	12,107,790
2025-08-01	30.110	31.180	29.660	30.260	30.260	5,337,171
2025-07-31	29.680	32.140	29.680	30.640	30.640	9,786,049
2025-07-30	32.330	32.520	29.780	30.120	30.120	9,819,564
2025-07-29	33.220	34.180	31.660	32.430	32.430	9,552,886
2025-07-28	30.460	33.300	30.160	32.810	32.810	12,389,000
2025-07-25	31.810	32.800	29.920	30.170	30.170	10,147,610

← NewerPage 5 of 13 · 768 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-25	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.