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

Shenzhen - Delayed Quote CNY

Xizi Clean Energy Equipment Manufacturing Co., Ltd. (002534.SZ)

Compare
11.38
-0.03
(-0.26%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202511.4211.4611.2911.3811.384,080,131
Apr 17, 202511.0911.5011.0511.4111.417,486,060
Apr 16, 202511.4711.4811.0011.1311.135,526,791
Apr 15, 202511.5011.5411.2911.4411.445,226,306
Apr 14, 202511.3911.5111.3311.4111.417,678,640
Apr 11, 202510.9211.4410.8611.2611.268,129,000
Apr 10, 202511.0311.3711.0311.1111.1110,563,165
Apr 9, 202510.5010.979.8810.8310.8312,387,198
Apr 8, 202511.3511.3910.3810.6510.6516,488,735
Apr 7, 202511.8011.8611.2911.2911.297,877,431
Apr 3, 202512.8113.1512.5312.5412.5411,209,418
Apr 2, 202512.9013.3712.8813.0813.089,975,319
Apr 1, 202512.7713.3512.7713.0313.0315,784,083
Mar 31, 202513.0013.2012.5612.7712.7717,988,030
Mar 28, 202513.5914.1313.0613.1713.1725,357,064
Mar 27, 202514.3714.3713.7213.7513.7524,023,730
Mar 26, 202513.7014.4913.5414.4714.4729,985,835
Mar 25, 202513.3313.8713.2313.7913.7920,831,883
Mar 24, 202513.3513.5613.0213.3413.3410,285,800
Mar 21, 202513.3413.5713.2113.3513.357,959,610
Mar 20, 202513.3513.5013.3013.4013.406,761,418
Mar 19, 202513.3513.4313.1813.3513.355,530,384
Mar 18, 202513.3513.5013.2313.3813.388,093,161
Mar 17, 202513.0213.4412.8913.2913.2913,064,315
Mar 14, 202513.5513.6313.2513.5513.5510,569,100
Mar 13, 202513.7714.1013.3913.5613.5614,000,028
Mar 12, 202513.4414.1813.3213.7913.7921,634,394
Mar 11, 202513.4213.4313.1613.3713.3712,493,822
Mar 10, 202513.1913.6813.1113.5813.5821,854,537
Mar 7, 202513.2613.4513.0513.1413.1411,981,978
Mar 6, 202513.1613.6013.1613.3513.3517,683,847
Mar 5, 202512.9813.6412.8613.1013.1016,071,311
Mar 4, 202512.3812.7012.3012.6812.686,361,100
Mar 3, 202512.3712.7312.2912.4712.478,145,348
Feb 28, 202512.7112.7812.2412.3112.317,439,073
Feb 27, 202512.9813.0212.5812.8112.818,729,600
Feb 26, 202512.9013.0012.8512.9712.978,048,130
Feb 25, 202512.7813.0312.7512.9212.927,927,317
Feb 24, 202513.0113.0512.8212.9412.949,757,800
Feb 21, 202513.0513.1512.9413.0513.0514,258,200
Feb 20, 202512.9613.1012.7513.0213.0212,484,600
Feb 19, 202512.6913.0012.6112.9512.9516,300,356
Feb 18, 202512.7913.2012.7212.8112.8120,002,326
Feb 17, 202512.5412.7612.3512.7512.7511,563,994
Feb 14, 202512.5112.6812.4312.5312.537,602,495
Feb 13, 202512.9112.9512.5812.6012.6010,705,101
Feb 12, 202512.7812.9712.7712.8912.8912,622,693
Feb 11, 202512.9212.9312.6412.8612.8613,342,104
Feb 10, 202512.6813.0012.5912.9012.9023,204,554
Feb 7, 202512.6012.7512.4912.6812.6815,231,730
Feb 6, 202512.1312.4812.0412.4812.4812,692,315
Feb 5, 202512.3212.3812.0712.1312.139,908,515
Jan 27, 202512.5212.5712.2312.2512.259,085,900
Jan 24, 202512.3712.5312.2812.5212.5211,973,803
Jan 23, 202512.7112.8312.4612.4612.4614,432,166
Jan 22, 202512.7512.9012.5012.6012.6013,584,035
Jan 21, 202512.9112.9512.5112.8512.8521,878,761
Jan 20, 202512.6813.2212.6712.9112.9135,840,913
Jan 17, 202512.3712.8012.2312.4212.4218,701,211
Jan 16, 202512.6012.6612.3112.4312.4326,233,720
Jan 15, 202513.0013.0212.3812.4612.4632,039,928
Jan 14, 202512.0313.7011.8013.1813.1844,127,475
Jan 13, 202512.3813.1712.2812.5112.5140,601,782
Jan 10, 202511.9811.9811.9811.9811.984,177,480
Jan 9, 202510.7111.0210.7010.8910.893,694,200
Jan 8, 202511.0311.0510.5210.8010.804,659,465
Jan 7, 202510.8611.0710.7011.0511.054,481,810
Jan 6, 202510.5011.0210.3910.8110.815,620,950
Jan 3, 202510.8110.9210.4710.5010.504,718,850
Jan 2, 202511.1411.2010.6710.7910.795,257,750
Dec 31, 202411.3011.4711.1111.1111.113,912,431
Dec 30, 202411.4011.5511.2711.3811.383,447,281
Dec 27, 202411.4611.5411.4011.4611.463,894,001
Dec 26, 202411.2811.4911.2311.4911.494,143,001
Dec 25, 202411.2511.4311.1211.2711.273,698,900
Dec 24, 202411.0611.5411.0411.2911.295,175,823
Dec 23, 202411.2811.3310.9911.0111.014,130,800
Dec 20, 202411.3411.4211.2411.2811.283,368,700
Dec 19, 202411.1811.4011.0311.3511.354,215,700
Dec 18, 202411.3811.5011.2611.2911.293,657,543
Dec 17, 202411.4511.5811.3011.3611.363,796,100
Dec 16, 202411.6011.6911.4811.5211.523,462,600
Dec 13, 202411.8211.8811.6011.6111.614,409,647
Dec 12, 202411.9611.9911.7811.8911.893,288,127
Dec 11, 202411.8112.0111.8111.9211.923,520,410
Dec 10, 202412.2012.2311.8011.8211.825,057,560
Dec 9, 202411.9011.9611.7311.8211.823,500,701
Dec 6, 202411.8911.9211.6011.9011.904,053,976
Dec 5, 202411.7911.9311.6911.8811.883,497,876
Dec 4, 202411.9512.0311.6811.7511.754,117,205
Dec 3, 202412.1412.1711.9212.0312.034,836,100
Dec 2, 202412.0112.1411.9412.0812.085,519,884
Nov 29, 202411.8612.1211.6812.0112.014,938,200
Nov 28, 202411.9512.0011.8111.8311.833,925,928
Nov 27, 202411.5411.8611.2711.8611.864,716,100
Nov 26, 202411.8811.8811.5111.5411.543,546,880
Nov 25, 202411.6411.8111.5211.7911.793,733,397
Nov 22, 202412.0712.0911.5811.6011.604,903,200
Nov 21, 202412.0512.2611.9812.1312.134,556,459
Nov 20, 202412.1012.1611.9712.0912.094,787,295
Nov 19, 202411.7212.1211.7112.1112.115,525,121
Nov 18, 202411.8212.0011.5511.7211.726,994,632
Nov 15, 202411.9312.0911.7011.7211.724,940,536
Nov 14, 202412.3712.4211.9211.9411.945,671,660
Nov 13, 202412.2712.4212.1012.3712.376,353,196
Nov 12, 202412.5912.7212.2512.3812.389,656,400
Nov 11, 202412.4412.6812.4012.6012.606,451,918
Nov 8, 202412.5712.7712.3712.4512.457,424,400
Nov 7, 202412.4412.5812.2712.5512.556,513,082
Nov 6, 202412.6212.7412.3612.4612.467,798,600
Nov 5, 202412.5512.7012.4512.6112.618,128,300
Nov 4, 202412.2312.5912.2312.4912.497,057,698
Nov 1, 202412.9012.9712.3712.3712.3712,012,529
Oct 31, 202413.1113.4412.8513.0513.0519,469,799
Oct 30, 202412.5012.9612.5012.8812.888,747,637
Oct 29, 202412.8813.1012.6112.6712.6714,736,326
Oct 28, 202412.3913.1012.2012.8212.8219,091,331
Oct 25, 202411.9012.2811.8012.2612.268,698,700
Oct 24, 202412.0212.0211.7211.7911.795,147,309
Oct 23, 202411.8012.1611.7012.0412.047,570,363
Oct 22, 202411.5011.8811.4511.8311.836,941,200
Oct 21, 202411.5411.7611.4211.4811.488,864,740
Oct 18, 202411.0611.7011.0611.4611.468,817,658
Oct 17, 202411.2811.4611.0811.0811.085,839,322
Oct 16, 202411.2911.4411.0611.2711.276,550,800
Oct 15, 202411.5611.5911.2611.3211.326,972,685
Oct 14, 202411.5411.6711.2011.6111.6110,095,382
Oct 11, 202411.6011.9011.3511.5411.5410,956,119
Oct 10, 202411.7912.2711.6511.6911.6914,923,862
Oct 9, 202412.1312.2511.3011.3711.3712,804,343
Oct 8, 202412.5812.5811.6112.3712.3716,039,729
Sep 30, 202410.9911.4410.8011.4411.4414,223,023
Sep 27, 202410.0710.6410.0010.4010.409,512,758
Sep 26, 20249.559.879.549.879.875,133,500
Sep 25, 20249.599.869.589.599.594,979,400
Sep 24, 20249.169.559.119.539.535,603,800
Sep 23, 20249.199.199.019.109.102,456,097
Sep 20, 20249.329.349.099.159.152,830,427
Sep 19, 20249.079.359.019.279.273,250,100
Sep 18, 20249.209.228.909.049.042,826,700
Sep 13, 20249.409.489.129.159.153,184,400
Sep 12, 20249.389.639.379.409.402,709,300
Sep 11, 20249.339.529.289.389.382,764,603
Sep 10, 20249.389.429.159.389.383,662,400
Sep 9, 20249.459.469.249.299.293,686,700
Sep 6, 20249.799.799.479.479.473,589,820
Sep 5, 20249.739.909.739.799.792,755,000
Sep 4, 20249.789.939.739.809.802,754,700
Sep 3, 20249.909.979.799.839.833,982,400
Sep 2, 202410.0510.159.879.899.893,843,600
Aug 30, 20249.9810.209.9110.0810.085,377,200
Aug 29, 20249.559.999.559.989.985,492,100
Aug 28, 20249.389.719.389.649.644,052,111
Aug 27, 20249.729.769.319.509.506,024,400
Aug 26, 20249.589.779.539.769.764,452,100
Aug 23, 20249.489.619.389.529.522,768,300
Aug 22, 20249.719.849.589.619.613,614,700
Aug 21, 20249.559.759.559.679.672,946,000
Aug 20, 20249.9710.029.619.669.664,331,200
Aug 19, 20249.759.959.729.849.843,583,000
Aug 16, 202410.0410.049.799.809.804,219,790
Aug 15, 20249.9910.119.869.999.994,062,486
Aug 14, 202410.1010.229.989.999.993,551,300
Aug 13, 20249.9210.179.9110.1610.164,576,300
Aug 12, 202410.2010.389.9010.0310.036,124,600
Aug 9, 202410.1310.279.9810.0010.003,678,900
Aug 8, 202410.1110.219.9310.1410.144,123,400
Aug 7, 202410.1710.2710.0610.1710.174,372,300
Aug 6, 202410.1510.2410.0210.1710.175,501,100
Aug 5, 202410.1510.339.929.929.925,916,900
Aug 2, 202410.3510.5410.2010.2610.266,423,609
Aug 1, 202410.3410.5310.2810.4410.448,063,310
Jul 31, 202410.0010.369.8710.3610.367,772,400
Jul 30, 202410.0210.059.8010.0310.035,422,480
Jul 29, 202410.2310.2310.0010.1010.105,525,380
Jul 26, 202410.0210.2610.0210.2610.266,416,606
Jul 25, 20249.9610.249.8510.1310.137,350,201
Jul 24, 202410.1710.319.9810.0210.028,413,082
Jul 23, 202410.6010.6210.2210.2310.2313,915,757
Jul 22, 202410.2911.1810.2010.5610.5624,706,723
Jul 19, 20249.9410.279.9310.1610.1610,085,573
Jul 18, 20249.9210.109.6610.0410.0410,875,949
Jul 17, 20249.9510.139.9310.0310.0311,752,031
Jul 16, 202410.2110.489.949.999.9916,429,935
Jul 15, 202411.0211.0210.1510.2010.2026,807,722
Jul 12, 202410.7810.8010.6610.8010.804,939,600
Jul 11, 20249.609.909.559.829.824,756,437
Jul 10, 20249.449.619.269.489.484,304,500
Jul 9, 20249.259.489.129.449.443,802,154
Jul 8, 20249.619.689.269.289.283,544,500
Jul 5, 20249.489.649.369.599.592,447,400
Jul 4, 20249.789.799.439.489.483,011,200
Jul 3, 20249.819.879.709.709.702,693,580
Jul 2, 20249.889.959.799.839.833,374,763
Jul 1, 202410.0710.139.679.889.885,464,104
Jun 28, 20249.8110.229.7510.0110.014,543,682
Jun 27, 202410.1210.129.799.819.813,013,900
Jun 26, 20249.9210.119.8110.1010.104,532,191
Jun 25, 202410.1310.209.839.939.935,308,003
Jun 24, 202410.4310.4310.1210.1410.143,317,200
Jun 21, 202410.4710.5710.3710.4610.462,576,700
Jun 20, 202410.7610.8310.4710.4810.483,573,000
Jun 19, 202410.8911.0510.7510.7910.793,245,600
Jun 18, 202410.7511.0310.7111.0111.014,147,674
Jun 17, 202410.8510.9510.6010.7510.754,176,633
Jun 14, 202410.8410.8910.6710.8110.813,280,740
Jun 13, 202410.8210.9510.6710.8410.843,659,500
Jun 12, 202410.8310.9410.6710.8010.803,107,400
Jun 11, 202411.0011.0010.5310.7510.754,841,931
Jun 7, 202410.5510.8210.5310.7910.794,628,804
Jun 6, 202410.9611.1210.4710.6010.607,115,600
Jun 5, 202411.1111.2710.9810.9910.995,122,400
Jun 4, 202411.1511.2710.9511.1711.176,011,700
Jun 3, 202411.0511.4010.9611.1611.168,178,300
May 31, 202411.7411.7611.3011.3111.3110,971,532
May 30, 202411.6411.9611.5111.7811.7813,368,522
May 29, 202411.4511.6911.4111.4711.477,883,269
May 28, 202411.3811.5711.3011.4511.458,193,072
May 27, 202411.2111.4211.1111.3911.396,392,242
May 24, 202411.1011.4411.1011.2211.225,857,901
May 23, 2024 0.1 Dividend
May 23, 202411.3511.4811.1311.1811.185,992,786
May 22, 202411.3111.4611.2611.4211.324,665,985
May 21, 202411.4011.4611.2211.2811.183,122,000
May 20, 202411.3311.5011.2511.3911.294,432,074
May 17, 202411.2211.3011.0511.2811.184,593,428
May 16, 202411.2311.3611.1511.2211.124,462,264
May 15, 202411.4511.5111.1311.2211.124,846,600
May 14, 202411.4311.6911.3911.4311.336,228,974
May 13, 202411.6411.7011.3611.4211.326,395,347
May 10, 202411.6311.7311.4711.6111.515,277,495
May 9, 202411.2611.7411.2611.6511.558,011,724
May 8, 202411.4411.6511.2611.2911.197,072,607
May 7, 202411.3511.6511.2311.4911.3910,919,590
May 6, 202410.9111.4910.9011.3511.2512,504,476
Apr 30, 202411.0811.1710.5110.8510.7520,133,342
Apr 29, 202411.0411.0410.2711.0410.9411,768,744
Apr 26, 20249.6810.049.5610.049.955,385,900
Apr 25, 20249.429.919.269.709.626,657,210
Apr 24, 20249.409.519.279.439.353,078,400
Apr 23, 20249.309.559.269.459.375,368,000
Apr 22, 20249.309.569.149.269.185,145,947
Apr 19, 20249.549.709.349.409.324,591,578
Apr 18, 202410.0510.059.609.619.534,728,200