Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Xinzhi Group Co., Ltd. (002664.SZ)

Compare
19.49
-2.16
(-9.98%)
At close: February 28 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202521.6621.7019.4919.4919.4932,249,724
Feb 27, 202523.3023.3021.3621.6521.6547,264,862
Feb 26, 202521.0023.1921.0023.1123.1145,009,662
Feb 25, 202520.0021.8920.0021.0821.0829,721,286
Feb 24, 202521.0021.6019.3920.8120.8147,248,959
Feb 21, 202519.5921.0819.2921.0821.0829,853,165
Feb 20, 202519.0919.6718.8019.1619.1632,457,687
Feb 19, 202517.5719.2817.5719.2819.2831,595,985
Feb 18, 202517.8018.3517.4417.5317.5322,000,515
Feb 17, 202517.7918.0017.3017.8017.8028,350,111
Feb 14, 202517.3918.3917.2417.9117.9126,415,663
Feb 13, 202518.4218.8817.5917.6317.6330,019,764
Feb 12, 202517.2018.5217.1817.9417.9431,688,055
Feb 11, 202516.8817.8916.8017.6117.6134,665,311
Feb 10, 202517.1117.2516.5516.9016.9031,074,514
Feb 7, 202517.1317.3316.3716.8516.8554,450,049
Feb 6, 202515.2516.9415.2316.9416.9423,570,524
Feb 5, 202514.3015.6614.1415.4015.4032,181,110
Jan 27, 202514.8514.9614.2014.2414.2413,904,327
Jan 24, 202514.9115.2914.8815.0215.0210,237,039
Jan 23, 202515.4715.7015.0315.0315.0315,172,864
Jan 22, 202515.5415.8215.3015.4215.4211,732,700
Jan 21, 202515.2215.7615.1315.5915.5915,057,825
Jan 20, 202515.0015.8614.9215.2115.2119,325,137
Jan 17, 202514.9815.0914.6514.7514.7513,281,473
Jan 16, 202515.3115.6515.0115.1715.1725,545,278
Jan 15, 202514.9114.9514.6214.6914.6914,417,964
Jan 14, 202514.5015.2914.1315.1415.1428,297,779
Jan 13, 202513.7015.3813.6215.0115.0123,725,464
Jan 10, 202513.1514.2613.0014.1514.1515,967,700
Jan 9, 202513.2113.3513.1013.2013.205,117,300
Jan 8, 202513.2213.4412.8613.3013.306,292,600
Jan 7, 202512.9513.3712.8913.3013.305,720,100
Jan 6, 202512.9013.1712.6112.9512.956,153,500
Jan 3, 202513.6813.7112.9012.9212.927,894,700
Jan 2, 202514.0614.0913.4613.6213.627,978,400
Dec 31, 202414.2214.5913.9914.0614.069,697,600
Dec 30, 202414.3814.5714.0814.1814.1810,283,650
Dec 27, 202414.2714.6413.9814.5414.5419,394,404
Dec 26, 202413.5114.4013.5114.1114.1116,150,363
Dec 25, 202414.3014.4013.5813.8313.8324,177,364
Dec 24, 202413.0213.1512.8513.1213.123,626,500
Dec 23, 202413.3513.3712.8212.8512.855,003,125
Dec 20, 202413.2013.4513.2013.3513.352,985,400
Dec 19, 202413.0813.3112.9713.2413.243,425,800
Dec 18, 202413.2913.3813.1213.2513.252,932,900
Dec 17, 202413.7113.7613.1813.2013.206,223,900
Dec 16, 202413.8713.9313.6213.7213.724,426,400
Dec 13, 202414.3014.3013.9013.9113.916,879,300
Dec 12, 202414.4414.4914.1514.3114.316,591,994
Dec 11, 202414.2214.3614.0614.3614.366,133,476
Dec 10, 202414.6014.6614.2114.2214.2211,674,600
Dec 9, 202414.1814.7614.0814.2014.2013,662,400
Dec 6, 202413.9414.0213.7613.9213.926,403,949
Dec 5, 202413.6313.9913.6313.9713.976,366,763
Dec 4, 202414.0014.0613.5713.6613.668,004,667
Dec 3, 202413.9014.4013.9014.0514.0510,333,767
Dec 2, 202413.7614.0413.7014.0014.006,254,000
Nov 29, 202413.4913.7413.3613.6913.696,066,100
Nov 28, 202413.4613.6913.3413.4813.485,561,700
Nov 27, 202413.3013.5012.9213.4713.476,851,772
Nov 26, 202413.6413.6913.3013.3513.355,535,650
Nov 25, 202413.7313.8313.4413.6513.656,499,081
Nov 22, 202414.2514.5213.6313.6313.6310,750,300
Nov 21, 202414.3114.5514.2314.3914.397,028,000
Nov 20, 202413.7814.5613.7814.3414.3411,348,053
Nov 19, 202413.6913.9613.5513.9613.966,641,631
Nov 18, 202413.9814.1213.4713.5513.557,614,600
Nov 15, 202414.4414.6013.9113.9213.9211,705,500
Nov 14, 202414.9715.2314.4514.4814.4810,451,394
Nov 13, 202415.2615.3014.6015.0715.0714,872,289
Nov 12, 202415.2815.7515.1115.3615.3621,613,012
Nov 11, 202415.0015.3614.9815.3315.3316,073,710
Nov 8, 202415.4215.5915.0615.0815.0824,045,482
Nov 7, 202416.1016.2215.2915.4515.4530,352,592
Nov 6, 202416.7717.8815.5515.9515.9549,365,121
Nov 5, 202416.4516.4515.4716.4516.4555,627,534
Nov 4, 202413.7214.9513.5414.9514.9525,515,116
Nov 1, 202413.7514.2513.4013.5913.5917,257,389
Oct 31, 202413.9213.9813.5813.7313.7311,623,696
Oct 30, 202413.6714.0013.5413.9313.9312,966,323
Oct 29, 202414.1014.3013.6713.7013.7018,277,023
Oct 28, 202413.7414.0313.6614.0014.0016,780,648
Oct 25, 202413.0913.9513.0713.7413.7419,374,157
Oct 24, 202413.0513.9712.8713.4613.4619,326,811
Oct 23, 202413.4013.4013.0313.1913.1919,379,409
Oct 22, 202413.3413.9912.9613.6613.6623,361,439
Oct 21, 202412.8413.0512.7812.8812.886,190,100
Oct 18, 202412.4413.0412.4412.8112.815,804,987
Oct 17, 202412.6012.8212.5712.5912.596,058,800
Oct 16, 202412.5512.6812.4212.5412.543,658,100
Oct 15, 202412.8113.1012.6012.6712.675,030,860
Oct 14, 202412.5412.9412.3912.8612.865,494,215
Oct 11, 202413.1513.1512.3112.4612.466,404,515
Oct 10, 202413.3613.7313.0513.2013.205,813,050
Oct 9, 202414.0914.1013.2713.3413.3410,049,146
Oct 8, 202415.1815.1813.6914.5114.5113,641,071
Sep 30, 202413.3013.9712.9413.8013.8011,960,734
Sep 27, 202412.2712.9512.1912.7512.757,660,111
Sep 26, 202411.7612.0611.7412.0512.053,487,475
Sep 25, 202411.8512.1011.7511.7811.783,942,600
Sep 24, 202411.4911.7311.3811.7311.732,863,200
Sep 23, 202411.3711.4711.3111.4211.421,155,480
Sep 20, 202411.4611.5311.3011.3811.381,299,300
Sep 19, 202411.2211.4811.1411.4711.472,193,700
Sep 18, 202411.1911.2210.9511.1111.111,624,636
Sep 13, 202411.4111.5011.1911.1911.191,527,100
Sep 12, 202411.5511.6411.3911.4011.401,242,900
Sep 11, 202411.4611.5811.3611.5211.521,319,500
Sep 10, 202411.3011.5011.1811.4811.481,912,600
Sep 9, 202411.4511.4811.2411.3511.351,321,715
Sep 6, 202411.6511.8011.4511.4711.472,634,503
Sep 5, 202411.5311.6311.4811.6011.601,253,500
Sep 4, 202411.5411.6311.4611.5111.511,269,460
Sep 3, 202411.4211.6711.4211.5711.571,583,860
Sep 2, 202411.5411.6811.4211.4511.452,748,417
Aug 30, 202411.4011.7011.3511.5411.542,487,503
Aug 29, 202411.1011.4411.1011.4011.402,312,893
Aug 28, 202411.0211.2710.9611.1811.181,408,391
Aug 27, 202411.2511.2511.0111.0211.021,141,500
Aug 26, 202411.0611.2911.0511.2511.251,647,400
Aug 23, 202411.0011.1110.8211.0911.092,096,300
Aug 22, 202411.2011.2510.9711.0011.001,846,700
Aug 21, 202411.2511.3311.1311.2111.211,426,700
Aug 20, 202411.3911.4511.1711.2411.242,517,800
Aug 19, 202411.3811.6211.3211.4011.402,132,300
Aug 16, 202411.6611.7311.2911.3411.343,138,015
Aug 15, 202411.5011.7411.4311.6711.671,943,300
Aug 14, 202411.6311.6911.5211.5211.521,224,700
Aug 13, 202411.4811.7111.4811.6511.651,556,100
Aug 12, 202411.5711.6211.4511.5311.531,532,900
Aug 9, 202411.7011.8411.5811.5811.581,566,800
Aug 8, 202411.8311.8311.5211.6811.681,824,099
Aug 7, 202411.9011.9811.7711.8511.852,225,700
Aug 6, 202411.8111.9511.6811.9211.922,643,600
Aug 5, 202411.8612.1311.6511.7011.703,175,200
Aug 2, 202412.0312.1611.9411.9611.962,447,200
Aug 1, 202412.3012.3812.0612.0912.093,992,700
Jul 31, 202411.8112.3111.8012.2412.243,742,379
Jul 30, 202411.7311.8411.5711.8311.832,830,600
Jul 29, 202411.8912.0411.7511.7811.783,317,000
Jul 26, 202411.3611.8811.3611.8511.856,205,800
Jul 25, 202411.0011.8410.9111.3911.395,045,279
Jul 24, 202411.2811.3211.0711.1711.174,032,200
Jul 23, 202411.6311.6811.3211.3211.322,458,900
Jul 22, 202411.6211.7411.5411.6311.632,540,200
Jul 19, 202411.6711.8411.6211.6811.681,968,800
Jul 18, 202411.6811.8111.3811.7511.753,449,100
Jul 17, 202411.9612.0211.6911.7111.712,639,600
Jul 16, 202411.9712.1211.8212.0512.052,467,930
Jul 15, 202412.1712.2211.8911.9611.962,540,700
Jul 12, 202412.1812.2712.0712.1712.173,041,202
Jul 11, 202412.0212.1912.0212.1612.163,009,600
Jul 10, 202411.8012.0911.7411.8111.812,714,200
Jul 9, 202411.4411.8511.2511.8411.843,907,972
Jul 8, 202411.7111.7311.3311.3711.372,641,300
Jul 5, 202411.6511.8011.3811.7111.712,489,300
Jul 4, 202411.9412.0111.5811.6711.673,260,300
Jul 3, 202411.9412.0811.8111.8211.822,848,800
Jul 2, 202412.2012.2811.9311.9911.993,193,123
Jul 1, 202411.8912.2811.8012.2112.214,137,500
Jun 28, 202411.9012.0911.7811.9011.902,780,300
Jun 27, 202412.2812.3111.8411.8611.863,475,100
Jun 26, 202411.8212.3111.7112.3112.314,092,100
Jun 25, 202411.6212.0811.6211.8211.824,568,100
Jun 24, 202412.2012.2011.6211.6811.684,517,000
Jun 21, 202412.1812.2611.9512.2012.202,674,000
Jun 20, 202412.4412.5712.1412.1612.164,012,200
Jun 19, 202412.8212.8512.4512.4712.473,364,900
Jun 18, 202412.5612.8112.5312.7612.763,524,400
Jun 17, 202412.5912.7412.5412.6012.603,936,263
Jun 14, 202413.1313.2812.4912.6912.696,127,500
Jun 13, 202412.9312.9312.7212.7912.793,641,700
Jun 12, 202412.7713.0012.7612.8712.874,160,600
Jun 11, 2024 0.07 Dividend
Jun 11, 202412.5712.7112.3312.7012.703,872,801
Jun 7, 202412.5612.7612.4112.6012.534,392,419
Jun 6, 202412.8412.9212.3312.4812.416,305,479
Jun 5, 202413.0413.0812.8312.8312.763,988,201
Jun 4, 202413.3913.3912.9113.0913.025,139,200
Jun 3, 202413.5313.8113.3113.4213.356,656,300
May 31, 202413.2113.5913.1813.5213.446,948,800
May 30, 202413.0013.1512.8813.0612.993,006,600
May 29, 202412.9013.0912.8813.0612.993,529,100
May 28, 202413.0613.1212.8812.9612.894,194,701
May 27, 202412.9813.1412.6613.0813.015,308,064
May 24, 202413.2413.3012.9412.9812.917,071,831
May 23, 202413.5713.6013.1713.2513.185,703,800
May 22, 202413.6013.7613.5313.6013.524,256,300
May 21, 202413.9113.9313.5113.5813.506,563,063
May 20, 202414.0514.2513.8613.8913.817,073,600
May 17, 202413.8514.0913.8414.0513.972,752,044
May 16, 202414.0314.2013.8313.9213.843,219,101
May 15, 202414.1514.3213.9514.0213.943,983,601
May 14, 202413.9114.2813.8214.1214.047,912,220
May 13, 202414.6014.6013.7813.9113.8310,156,901
May 10, 202415.3815.4514.5514.6414.568,247,900
May 9, 202415.0715.3715.0715.2415.166,460,100
May 8, 202415.8315.8714.9315.0014.9210,296,700
May 7, 202416.2016.3815.6915.8915.808,802,075
May 6, 202416.1816.6516.1516.2016.114,811,300
Apr 30, 202416.1816.4015.9716.0415.954,144,163
Apr 29, 202415.6716.1015.4916.0815.995,228,602
Apr 26, 202415.1915.9315.1315.6315.546,526,970
Apr 25, 202415.4615.5215.0815.1315.054,278,701
Apr 24, 202415.3915.5915.1815.3115.225,302,786
Apr 23, 202415.3715.5715.1515.4115.325,755,827
Apr 22, 202414.6515.5314.6015.3015.229,153,164
Apr 19, 202415.6015.7415.1115.1115.0313,586,812
Apr 18, 202416.1816.8816.1616.7916.708,275,177
Apr 17, 202414.8916.0614.8916.0615.976,015,526
Apr 16, 202415.7015.9614.5014.6014.527,589,017
Apr 15, 202416.3016.3015.5115.8515.764,906,048
Apr 12, 202416.2616.5516.0816.1516.063,494,592
Apr 11, 202416.4216.5815.9616.2516.165,874,477
Apr 10, 202416.5116.8316.2616.6016.516,792,246
Apr 9, 202415.8116.7315.7816.6716.587,079,550
Apr 8, 202415.9416.1115.7615.8515.763,954,921
Apr 3, 202416.2016.2315.7616.0815.995,522,599
Apr 2, 202416.5616.7316.0316.2216.136,064,264
Apr 1, 202416.4616.8716.2616.5516.467,123,800
Mar 29, 202416.0816.4215.9116.4616.376,356,193
Mar 28, 202415.4016.0015.2415.8815.795,485,353
Mar 27, 202415.7515.7715.2515.2815.205,988,300
Mar 26, 202415.7015.9715.3515.8115.726,071,901
Mar 25, 202416.0916.4015.7315.7515.665,210,600
Mar 22, 202416.5116.5115.8616.1616.076,426,874
Mar 21, 202416.6716.8516.3516.5116.425,067,600
Mar 20, 202416.7516.9816.4716.7816.696,361,459
Mar 19, 202416.9217.0516.7616.8516.767,455,198
Mar 18, 202417.1817.3816.4317.0516.9611,543,371
Mar 15, 202416.6017.1116.4217.0917.0011,645,368
Mar 14, 202416.5117.5016.1616.5516.4620,268,723
Mar 13, 202415.8316.5915.7216.4016.3115,881,152
Mar 12, 202414.9815.6514.9515.5515.4612,037,652
Mar 11, 202414.1914.9014.1814.9014.827,621,229
Mar 8, 202414.3014.7414.1814.3614.287,214,700
Mar 7, 202413.8514.5613.8214.1014.0211,501,003
Mar 6, 202413.8014.1613.6713.8513.775,830,500
Mar 5, 202413.8513.8813.4813.6713.595,816,978
Mar 4, 202413.6414.1013.5014.0814.007,430,913
Mar 1, 202413.7613.9213.6813.8313.755,181,700
Feb 29, 202413.0513.7313.0113.7113.637,546,690
Feb 28, 202414.3114.4913.1213.1313.0612,249,693

Related Tickers

688306.SS Ningbo PIA Automation Holding Corp.
11.40
-8.80%
 
300258.SZ Jiangsu Pacific Precision Forging Co., Ltd.
12.43
-9.93%
 
603596.SS Bethel Automotive Safety Systems Co., Ltd
57.50
-5.41%
 
603009.SS Shanghai Beite Technology Co., Ltd.
53.93
-10.00%
 
2025.HK Ruifeng Power Group Company Limited
2.270
-0.87%
 
688208.SS Autel Intelligent Technology Corp., Ltd.
41.40
-7.26%
 
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
123.69
-5.36%
 
000887.SZ Anhui Zhongding Sealing Parts Co., Ltd.
20.68
-8.90%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.97
-7.69%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
63.16
-5.75%