Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Xinjiang Lixin Energy Co., LTD. (001258.SZ)

Compare
7.51
+0.21
+(2.88%)
As of 9:55:36 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20257.497.597.257.517.5118,772,982
Apr 11, 20257.497.557.267.307.3052,911,376
Apr 10, 20257.307.747.187.697.6970,850,170
Apr 9, 20257.757.897.347.377.3776,784,904
Apr 8, 20257.768.367.618.158.1593,582,341
Apr 7, 20257.999.087.857.917.91112,625,691
Apr 3, 20257.598.497.598.498.4985,354,131
Apr 2, 20258.548.547.607.727.72103,637,608
Apr 1, 20257.807.997.517.997.9932,486,628
Mar 31, 20256.597.266.577.267.2624,523,021
Mar 28, 20256.696.796.586.606.6014,685,100
Mar 27, 20256.896.966.716.716.7123,826,710
Mar 26, 20257.097.116.916.956.9526,956,928
Mar 25, 20257.307.507.067.207.2038,116,423
Mar 24, 20257.067.386.967.307.3049,282,107
Mar 21, 20256.767.156.757.027.0235,676,401
Mar 20, 20256.906.916.766.786.7824,627,500
Mar 19, 20256.526.916.486.906.9042,361,814
Mar 18, 20256.556.576.486.536.537,047,300
Mar 17, 20256.536.576.506.546.5413,608,993
Mar 14, 20256.536.556.456.546.5410,850,721
Mar 13, 20256.526.566.456.536.5311,327,693
Mar 12, 20256.456.526.436.516.5110,627,488
Mar 11, 20256.326.436.276.436.437,982,000
Mar 10, 20256.356.406.316.356.356,911,988
Mar 7, 20256.356.376.286.336.337,682,400
Mar 6, 20256.416.416.326.366.368,501,100
Mar 5, 20256.446.456.306.376.377,473,121
Mar 4, 20256.406.466.366.456.456,742,600
Mar 3, 20256.476.576.406.426.4211,696,100
Feb 28, 20256.586.686.446.476.4716,703,900
Feb 27, 20256.536.596.456.576.5711,454,063
Feb 26, 20256.456.556.436.546.548,562,363
Feb 25, 20256.456.526.426.456.457,459,000
Feb 24, 20256.456.546.436.516.519,311,781
Feb 21, 20256.486.516.406.456.458,349,400
Feb 20, 20256.496.516.396.506.508,915,900
Feb 19, 20256.476.506.416.496.498,406,200
Feb 18, 20256.626.636.446.476.478,618,788
Feb 17, 20256.496.606.466.586.588,293,214
Feb 14, 20256.546.576.456.496.496,971,821
Feb 13, 20256.596.626.546.556.557,782,800
Feb 12, 20256.556.656.536.616.6110,538,900
Feb 11, 20256.516.626.446.586.5812,903,393
Feb 10, 20256.546.606.476.526.5212,792,400
Feb 7, 20256.306.476.296.396.3912,890,193
Feb 6, 20256.216.326.176.316.318,196,400
Feb 5, 20256.246.276.186.236.236,604,500
Jan 27, 20256.286.376.226.226.227,773,800
Jan 24, 20256.236.276.186.246.248,983,721
Jan 23, 20256.346.476.226.236.2313,007,200
Jan 22, 20256.336.426.316.346.347,102,300
Jan 21, 20256.446.456.306.376.379,498,272
Jan 20, 20256.386.446.326.426.429,607,772
Jan 17, 20256.406.406.296.366.369,956,000
Jan 16, 20256.446.456.336.416.4115,646,500
Jan 15, 20256.386.386.266.326.3212,696,700
Jan 14, 20256.236.406.236.386.3816,714,100
Jan 13, 20256.216.266.076.236.2311,676,800
Jan 10, 20256.606.646.286.286.2818,979,600
Jan 9, 20256.706.756.606.636.6315,437,000
Jan 8, 20256.756.786.496.706.7023,580,700
Jan 7, 20256.957.086.636.876.8723,928,388
Jan 6, 20257.107.256.856.926.9228,577,482
Jan 3, 20258.008.057.267.327.3241,121,096
Jan 2, 20257.938.437.758.068.0646,167,103
Dec 31, 20248.298.387.817.967.9646,559,096
Dec 30, 20248.458.678.098.138.1384,390,291
Dec 27, 20247.568.317.568.318.3174,516,995
Dec 26, 20247.407.947.407.557.5582,027,864
Dec 25, 20249.109.107.948.228.22109,776,501
Dec 24, 20247.908.277.788.278.2736,699,419
Dec 23, 20247.027.526.987.527.5231,285,352
Dec 20, 20246.766.906.726.846.846,969,100
Dec 19, 20246.806.876.676.726.726,064,200
Dec 18, 20246.757.036.716.876.879,270,970
Dec 17, 20246.936.966.756.756.756,246,900
Dec 16, 20246.927.026.896.946.945,296,100
Dec 13, 20247.017.046.916.916.917,183,857
Dec 12, 20247.097.126.987.057.058,583,000
Dec 11, 20246.967.126.927.107.1012,562,600
Dec 10, 20247.057.096.926.946.9411,599,100
Dec 9, 20246.907.096.876.946.9410,018,200
Dec 6, 20246.766.886.756.886.885,260,300
Dec 5, 20246.776.806.736.776.774,025,800
Dec 4, 20246.916.936.746.776.776,681,021
Dec 3, 20246.936.996.886.946.945,516,300
Dec 2, 20246.846.996.806.956.959,970,546
Nov 29, 20246.856.906.816.846.848,281,021
Nov 28, 20246.756.896.746.866.8611,582,145
Nov 27, 20246.576.766.446.766.769,701,300
Nov 26, 20246.606.666.566.606.605,003,100
Nov 25, 20246.536.616.496.606.604,591,700
Nov 22, 20246.706.746.526.536.536,718,404
Nov 21, 20246.686.756.656.726.724,365,681
Nov 20, 20246.626.726.596.706.706,393,700
Nov 19, 20246.536.656.506.656.655,237,446
Nov 18, 20246.536.666.516.526.526,724,546
Nov 15, 20246.636.736.556.566.567,248,019
Nov 14, 20246.806.906.666.676.6711,008,900
Nov 13, 20246.736.826.686.786.787,522,900
Nov 12, 20246.806.886.746.786.7810,516,418
Nov 11, 20246.716.796.716.796.798,501,615
Nov 8, 20246.816.846.716.756.7510,216,100
Nov 7, 20246.646.796.576.786.7812,895,749
Nov 6, 20246.646.696.576.636.639,357,484
Nov 5, 20246.616.646.526.646.648,822,135
Nov 4, 20246.496.596.496.596.596,017,300
Nov 1, 20246.636.716.476.566.5611,371,646
Oct 31, 20246.806.906.616.686.6819,104,276
Oct 30, 20246.466.556.406.466.466,687,195
Oct 29, 20246.766.816.496.506.5014,093,313
Oct 28, 20246.746.796.706.786.788,961,015
Oct 25, 20246.646.796.586.756.7510,471,021
Oct 24, 20246.686.686.536.586.587,446,315
Oct 23, 20246.476.686.446.666.6615,058,487
Oct 22, 20246.376.436.366.436.436,769,307
Oct 21, 20246.416.456.346.366.368,761,500
Oct 18, 20246.296.456.236.386.387,733,729
Oct 17, 20246.426.506.286.296.295,883,800
Oct 16, 20246.276.416.236.386.385,823,500
Oct 15, 20246.386.426.286.286.286,117,721
Oct 14, 20246.336.456.266.426.426,342,700
Oct 11, 20246.496.546.216.296.298,278,390
Oct 10, 20246.506.706.456.536.5310,217,074
Oct 9, 20246.976.976.466.506.5016,439,195
Oct 8, 20247.397.416.736.996.9928,623,808
Sep 30, 20246.446.806.316.746.7422,413,179
Sep 27, 20246.136.326.106.256.2512,778,821
Sep 26, 20245.936.045.906.046.046,146,988
Sep 25, 20245.956.035.905.925.927,329,800
Sep 24, 20245.775.885.755.885.884,681,900
Sep 23, 20245.745.775.715.745.741,917,500
Sep 20, 20245.815.855.715.745.742,435,900
Sep 19, 20245.685.835.675.825.824,086,442
Sep 18, 20245.705.735.615.665.662,301,400
Sep 13, 20245.795.795.715.715.712,005,088
Sep 12, 20245.755.835.715.795.792,341,888
Sep 11, 20245.775.775.695.755.752,077,100
Sep 10, 20245.755.775.645.775.772,754,009
Sep 9, 20245.645.725.615.715.712,229,300
Sep 6, 20245.825.825.685.685.682,384,500
Sep 5, 20245.775.825.755.805.802,124,900
Sep 4, 20245.805.825.725.775.772,433,200
Sep 3, 20245.815.835.715.775.773,111,400
Sep 2, 20245.865.905.785.785.783,319,821
Aug 30, 20245.845.935.805.885.883,840,200
Aug 29, 20245.785.855.755.835.833,245,800
Aug 28, 20245.635.835.635.795.794,013,388
Aug 27, 20245.785.875.675.685.684,776,100
Aug 26, 20245.785.905.725.855.856,373,224
Aug 23, 20245.625.665.535.635.632,409,024
Aug 22, 20245.705.745.635.645.642,618,700
Aug 21, 20245.815.825.685.695.694,219,600
Aug 20, 20246.026.025.805.815.814,911,500
Aug 19, 20245.996.055.975.985.981,946,730
Aug 16, 20246.126.126.006.006.002,960,700
Aug 15, 20246.036.115.986.086.084,048,700
Aug 14, 20246.086.096.026.046.042,516,000
Aug 13, 20245.986.085.936.066.063,671,476
Aug 12, 20246.106.145.975.995.994,455,088
Aug 9, 20246.066.096.006.006.003,106,390
Aug 8, 20246.056.075.976.066.063,769,800
Aug 7, 20246.096.115.996.076.074,413,621
Aug 6, 20245.986.085.936.056.055,007,400
Aug 5, 20246.086.155.915.915.916,883,100
Aug 2, 20246.156.206.086.106.104,399,800
Aug 1, 20246.236.266.156.186.185,303,100
Jul 31, 20246.076.236.016.236.237,444,300
Jul 30, 20246.086.095.976.056.054,387,288
Jul 29, 20246.146.156.046.076.073,836,300
Jul 26, 20246.126.176.096.156.154,701,465
Jul 25, 20246.006.135.976.086.084,420,700
Jul 24, 20246.006.115.996.036.035,113,583
Jul 23, 20246.226.246.056.056.055,379,500
Jul 22, 20246.296.346.166.206.205,668,100
Jul 19, 20246.356.376.256.286.286,290,400
Jul 18, 20246.286.416.096.416.418,864,163
Jul 17, 20246.276.366.236.346.347,447,100
Jul 16, 20246.356.426.256.306.307,233,600
Jul 15, 20246.416.426.266.356.357,617,178
Jul 12, 20246.616.746.386.416.4118,088,600
Jul 11, 20246.706.746.526.706.7015,618,790
Jul 10, 20246.826.926.596.616.6116,387,700
Jul 9, 20246.876.996.566.916.9121,518,676
Jul 8, 20246.847.096.696.946.9417,991,438
Jul 5, 20246.996.996.766.856.8515,016,163
Jul 4, 20247.087.126.937.007.0017,483,080
Jul 3, 20247.287.287.107.127.1219,869,749
Jul 2, 20247.047.406.987.387.3838,799,407
Jul 1, 20246.947.156.947.067.0625,699,002
Jun 28, 20246.997.226.866.936.9339,195,041
Jun 27, 20247.007.486.837.227.2252,636,649
Jun 26, 20246.186.806.166.806.808,904,937
Jun 25, 20246.426.456.156.186.1814,338,021
Jun 24, 20246.586.786.446.506.5015,692,421
Jun 21, 20246.456.936.456.676.6721,796,438
Jun 20, 20246.586.706.416.436.4314,889,732
Jun 19, 20246.706.986.596.636.6325,233,096
Jun 18, 20246.616.836.556.706.7034,584,907
Jun 17, 20246.086.606.026.606.6026,886,816
Jun 14, 20245.976.105.926.006.006,032,062
Jun 13, 20246.266.396.026.046.0410,714,572
Jun 12, 20246.106.135.986.106.103,579,200
Jun 11, 20246.116.246.016.106.105,510,342
Jun 7, 20245.906.105.906.076.075,408,551
Jun 6, 20246.116.165.835.865.866,324,739
Jun 5, 20246.286.286.136.136.133,836,326
Jun 4, 20246.296.306.136.286.284,674,600
Jun 3, 20246.506.526.186.266.268,312,738
May 31, 20246.606.656.506.546.545,808,842
May 30, 2024 0.08 Dividend
May 30, 20246.816.876.556.596.598,877,951
May 29, 20246.826.886.606.816.738,974,800
May 28, 20246.646.996.646.876.7913,546,700
May 27, 20246.666.796.656.726.646,242,800
May 24, 20246.506.756.496.656.577,098,400
May 23, 20246.716.716.496.506.424,877,100
May 22, 20246.676.756.666.726.643,631,800
May 21, 20246.756.796.646.666.583,342,600
May 20, 20246.736.836.726.786.704,823,900
May 17, 20246.666.766.646.746.663,977,900
May 16, 20246.726.776.666.666.584,671,300
May 15, 20246.816.886.706.736.656,012,300
May 14, 20246.746.936.716.876.799,306,721
May 13, 20246.856.916.736.836.7510,618,400
May 10, 20246.757.036.686.826.7412,653,700
May 9, 20246.696.796.656.746.667,217,176
May 8, 20246.666.776.626.636.555,246,700
May 7, 20246.706.796.626.676.594,442,700
May 6, 20246.496.686.496.676.597,962,388
Apr 30, 20246.436.496.366.446.364,956,919
Apr 29, 20246.296.546.226.486.408,243,700
Apr 26, 20246.226.346.226.346.275,016,400
Apr 25, 20246.256.326.196.266.193,876,854
Apr 24, 20246.366.446.266.296.225,143,800
Apr 23, 20246.246.276.186.226.152,875,794
Apr 22, 20246.166.276.096.236.163,725,414
Apr 19, 20246.266.336.156.206.134,669,740
Apr 18, 20246.506.536.266.286.217,996,100
Apr 17, 20246.126.476.126.476.398,143,300
Apr 16, 20246.416.516.056.076.007,988,188
Apr 15, 20246.666.706.406.476.3912,082,300