XINYUREN ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	15.250	15.810	14.620	14.650	14.650	3,302,089
2026-10-21	15.210	15.500	14.880	15.150	15.150	3,413,265
2026-10-20	14.310	15.480	14.270	15.210	15.210	5,441,646
2026-10-19	13.790	14.570	13.790	14.270	14.270	5,089,679
2026-10-16	13.600	14.300	13.500	13.900	13.900	5,994,071
2026-10-15	13.400	14.090	13.220	13.410	13.410	8,734,392
2026-10-14	15.200	16.600	13.990	13.990	13.990	13,052,606
2026-10-13	16.970	17.670	16.070	17.490	17.490	6,189,938
2026-10-12	17.500	18.490	17.260	17.570	17.570	5,982,925
2026-10-09	18.200	19.120	17.540	17.750	17.750	8,844,115
2026-10-08	16.900	19.200	16.900	18.080	18.080	9,229,447
2026-09-30	17.150	17.290	16.560	17.080	17.080	6,476,753
2026-09-29	15.270	17.470	15.270	16.960	16.960	8,888,331
2026-09-28	15.900	15.980	15.080	15.220	15.220	4,895,523
2026-09-24	17.390	17.390	15.840	15.900	15.900	7,211,797
2026-09-23	15.680	17.770	15.410	17.150	17.150	7,684,211
2026-09-22	15.530	15.720	15.380	15.570	15.570	2,027,516
2026-09-21	15.430	15.610	15.200	15.430	15.430	1,887,542
2026-09-18	15.370	15.680	15.370	15.440	15.440	1,393,118
2026-09-17	15.320	15.530	15.090	15.280	15.280	1,830,881
2026-09-16	14.900	15.600	14.800	15.480	15.480	2,574,303
2026-09-15	15.460	15.980	15.020	15.030	15.030	3,194,140
2026-09-14	15.180	15.680	15.060	15.540	15.540	1,114,276
2026-09-11	15.690	15.690	14.910	15.380	15.380	2,026,262
2026-09-10	16.020	16.050	15.620	15.850	15.850	1,128,741
2026-09-09	16.320	16.350	15.960	16.020	16.020	1,225,188
2026-09-08	16.460	16.530	16.200	16.320	16.320	1,339,468
2026-09-07	16.550	16.700	16.370	16.510	16.510	1,630,780
2026-09-04	16.440	17.070	16.370	16.550	16.550	1,869,254
2026-09-03	16.690	16.910	16.350	16.440	16.440	2,038,143
2026-09-02	16.530	16.700	16.200	16.690	16.690	1,763,182
2026-09-01	16.520	16.690	16.390	16.530	16.530	1,586,485
2026-08-31	15.990	16.470	15.850	16.400	16.400	1,471,696
2026-08-28	16.220	16.440	16.140	16.150	16.150	1,254,558
2026-08-27	16.430	16.430	15.910	16.130	16.130	2,101,809
2026-08-26	16.570	16.750	16.260	16.440	16.440	1,338,090
2026-08-25	16.250	16.690	15.910	16.500	16.500	1,127,260
2026-08-24	16.600	16.630	16.040	16.250	16.250	1,271,176
2026-08-21	16.020	16.490	15.750	16.300	16.300	1,417,041
2026-08-20	15.700	16.290	15.600	16.170	16.170	1,779,576
2026-08-19	16.390	16.390	15.570	15.650	15.650	2,137,711
2026-08-18	16.490	16.740	16.100	16.390	16.390	1,510,308
2026-08-17	16.240	16.650	16.040	16.620	16.620	1,574,633
2026-08-14	16.450	16.450	16.000	16.170	16.170	1,390,648
2026-08-13	16.570	16.770	16.230	16.290	16.290	1,550,510
2026-08-12	16.660	16.760	16.360	16.570	16.570	1,372,681
2026-08-11	16.360	16.750	16.030	16.390	16.390	1,701,229
2026-08-10	16.000	16.390	15.820	16.360	16.360	1,796,197
2026-08-07	15.620	16.020	15.400	15.900	15.900	1,864,630
2026-08-06	15.920	16.020	15.540	15.780	15.780	1,761,701
2026-08-05	15.800	16.350	15.680	15.920	15.920	2,514,121
2026-08-04	15.450	16.080	15.250	15.840	15.840	2,728,540
2026-08-03	15.000	15.500	14.850	15.450	15.450	1,945,398
2026-07-31	15.080	15.130	14.700	14.820	14.820	1,789,994
2026-07-30	15.060	15.150	14.470	14.610	14.610	2,220,535
2026-07-29	14.350	15.280	14.310	15.060	15.060	3,675,777
2026-07-28	14.500	14.870	14.230	14.350	14.350	1,708,716
2026-07-27	13.660	14.570	13.660	14.500	14.500	2,120,771
2026-07-24	14.020	14.070	13.480	13.660	13.660	1,730,316
2026-07-23	13.400	14.070	13.400	14.020	14.020	2,264,800

Page 1 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.