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

Shanghai - Delayed Quote CNY

XINGFA GP (600141.SS)

Compare
20.14
+0.12
+(0.60%)
At close: April 11 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.8920.2219.8020.1420.1414,482,817
Apr 10, 202520.1020.2819.9720.0220.0218,299,324
Apr 9, 202519.7519.9619.2419.8719.8720,091,178
Apr 8, 202519.8520.1119.5019.9919.9920,776,952
Apr 7, 202520.5020.7919.5219.5219.5222,236,695
Apr 3, 202521.7221.9521.6121.6921.6911,191,600
Apr 2, 202521.8422.1921.6621.9321.9313,510,820
Apr 1, 202522.0122.1921.5821.8721.8724,570,662
Mar 31, 202522.2522.3621.8322.2022.2013,720,186
Mar 28, 202522.9222.9622.2822.3922.3920,336,502
Mar 27, 202523.0223.4822.9623.0223.0222,408,361
Mar 26, 202523.3823.4723.0823.1223.1220,540,701
Mar 25, 202523.0723.6822.8523.3923.3935,710,144
Mar 24, 202522.5123.2922.4323.0423.0425,268,747
Mar 21, 202522.6122.9022.3522.5122.5111,066,671
Mar 20, 202522.8623.3822.6822.7022.7013,247,680
Mar 19, 202522.6423.0522.4622.9022.9014,521,662
Mar 18, 202522.7822.9222.5322.6422.6411,137,000
Mar 17, 202522.9323.1222.7122.8022.8015,637,257
Mar 14, 202522.8122.9722.6822.9522.9520,482,221
Mar 13, 202522.5923.0622.5622.7822.7820,604,788
Mar 12, 202522.2822.8822.2322.7122.7134,315,507
Mar 11, 202521.3922.3721.2822.2022.2027,783,961
Mar 10, 202521.6221.7021.3621.5621.5612,254,814
Mar 7, 202521.5021.9621.4521.7221.7217,040,319
Mar 6, 202521.4521.6421.3321.5921.5913,511,409
Mar 5, 202521.7421.7921.3021.4421.4413,552,100
Mar 4, 202521.8021.9421.6021.7421.7412,783,100
Mar 3, 202521.2222.2821.2021.9421.9433,856,524
Feb 28, 202521.4621.5821.1921.2221.2213,187,016
Feb 27, 202521.5521.5921.1621.4521.4515,056,754
Feb 26, 202521.3421.6221.3321.5521.5512,782,449
Feb 25, 202521.6921.7321.3021.3521.3515,403,632
Feb 24, 202521.9422.3221.6621.8121.8118,247,579
Feb 21, 202521.7522.1321.5921.8821.8822,259,617
Feb 20, 202521.4122.1821.0021.7821.7828,314,840
Feb 19, 202521.3221.5221.2921.4421.4414,382,188
Feb 18, 202521.6921.8221.3621.4621.4612,612,845
Feb 17, 202521.9521.9521.5421.6921.6916,584,413
Feb 14, 202522.0322.2421.7621.9421.9412,601,981
Feb 13, 202522.5422.6222.1222.1622.1614,304,600
Feb 12, 202521.8822.6821.8822.6422.6428,937,052
Feb 11, 202521.6222.1821.3022.0322.0320,923,800
Feb 10, 202521.8821.9221.4221.6221.6213,271,200
Feb 7, 202521.4521.9421.2821.8421.8417,252,301
Feb 6, 202521.3321.4820.8121.4521.4518,179,245
Feb 5, 202521.9822.0221.3321.4221.4214,413,421
Jan 27, 202521.6922.1021.6521.8721.8712,502,435
Jan 24, 202521.3921.6921.3121.6421.6411,025,744
Jan 23, 202521.6922.0921.4021.4121.4113,602,066
Jan 22, 202522.1422.2821.3021.3721.3720,428,878
Jan 21, 202522.5722.6622.1222.4822.4811,570,700
Jan 20, 202522.3122.6022.1522.4122.4115,173,510
Jan 17, 202521.2522.1321.2322.0322.0321,868,240
Jan 16, 202521.1821.4821.0321.1621.1611,059,015
Jan 15, 202521.0921.2120.9421.1321.1310,246,536
Jan 14, 202520.9221.2520.6721.1321.1316,608,110
Jan 13, 202520.7921.2020.6720.9020.9012,106,360
Jan 10, 202521.6621.7720.8820.8920.8912,467,500
Jan 9, 202521.1321.6821.0721.3221.328,592,400
Jan 8, 202521.5321.5920.8021.2221.2212,504,501
Jan 7, 202521.5321.7321.2621.6021.609,814,201
Jan 6, 202521.3821.9221.2021.6821.6813,074,334
Jan 3, 202521.4522.2021.3221.3821.3816,569,128
Jan 2, 202521.7221.9921.1521.3121.3111,776,852
Dec 31, 202422.3022.4421.6521.7021.7012,419,591
Dec 30, 202422.2022.5622.1322.3422.349,669,617
Dec 27, 202421.8622.3421.8522.1322.139,541,507
Dec 26, 202421.9522.0621.8221.9621.966,397,032
Dec 25, 202422.1822.2221.8021.9621.968,132,329
Dec 24, 202422.0622.2521.7622.1822.1812,422,638
Dec 23, 202422.0822.2721.9822.0122.019,833,476
Dec 20, 202422.3222.3322.1122.1622.168,610,557
Dec 19, 202422.2822.3522.0222.3222.328,528,160
Dec 18, 202422.5422.8522.4422.5022.507,705,061
Dec 17, 202422.3822.7522.3422.5822.5810,214,109
Dec 16, 202422.7022.8022.2722.3622.3611,612,174
Dec 13, 202423.1523.1822.6922.7122.7113,833,303
Dec 12, 202423.1423.2622.8123.2223.2212,193,243
Dec 11, 202422.6723.3522.5723.0823.0812,918,428
Dec 10, 202423.5723.6822.7422.7622.7613,992,740
Dec 9, 202422.9023.2122.7722.8922.8911,310,118
Dec 6, 202422.6223.0422.5122.9622.9610,837,561
Dec 5, 202422.6622.7922.5122.6922.6910,235,302
Dec 4, 202423.2023.2022.6322.7622.7611,843,421
Dec 3, 202423.2923.3223.0223.2023.2011,353,417
Dec 2, 202423.0023.3222.9123.2623.2613,125,870
Nov 29, 202422.8723.4422.7523.1423.1415,605,976
Nov 28, 202422.9123.3022.6023.0323.0315,344,825
Nov 27, 202422.5623.0022.1223.0023.0013,942,750
Nov 26, 202423.2023.2022.6622.7322.7312,537,884
Nov 25, 202422.9323.6022.7123.2023.2015,834,354
Nov 22, 202424.3424.3922.8422.8722.8728,190,843
Nov 21, 202424.7325.0524.2424.4324.4324,212,455
Nov 20, 202423.5625.1323.4824.7224.7237,284,645
Nov 19, 202423.0423.5522.9623.5523.5515,900,115
Nov 18, 202423.6023.8622.9523.1023.1016,841,616
Nov 15, 202423.6523.9523.3023.3023.3015,197,815
Nov 14, 202424.2024.6323.8323.9023.9019,309,792
Nov 13, 202424.3124.7023.9624.1824.1817,435,063
Nov 12, 202424.8425.3424.1824.4924.4927,175,905
Nov 11, 202424.4024.9624.0124.6924.6925,707,123
Nov 8, 202425.7825.8724.5024.6624.6644,630,024
Nov 7, 202424.7025.6524.3025.3425.3454,423,861
Nov 6, 202424.0924.7423.7524.2524.2539,810,566
Nov 5, 202424.0024.2023.3624.1224.1235,872,991
Nov 4, 202423.8424.4623.1823.9223.9244,692,843
Nov 1, 202422.5024.3022.3723.3423.3460,101,984
Oct 31, 202422.1022.3822.0222.1322.1316,244,185
Oct 30, 202422.1922.5722.0622.2422.2413,171,225
Oct 29, 202422.9022.9022.0822.1922.1920,995,889
Oct 28, 202423.0023.0622.4022.9022.9021,474,429
Oct 25, 202422.5823.3022.5223.2023.2022,553,924
Oct 24, 202422.9023.0522.4322.6322.6311,861,702
Oct 23, 202422.4423.1022.2422.9322.9324,583,187
Oct 22, 202422.2322.5922.1222.4522.4513,654,357
Oct 21, 202422.3022.4321.9222.2122.2119,526,852
Oct 18, 202422.2322.5621.9222.1422.1423,636,063
Oct 17, 202422.8822.9021.8021.8221.8217,555,508
Oct 16, 202422.2522.6922.1422.5022.5016,488,760
Oct 15, 202422.5822.9622.2222.2522.2517,512,129
Oct 14, 202422.4422.7221.9722.5922.5919,228,957
Oct 11, 202422.9723.0022.0722.3922.3917,564,757
Oct 10, 202422.9823.5422.5822.6822.6833,954,943
Oct 9, 202423.4523.4721.8122.0922.0933,543,565
Oct 8, 202424.7524.7522.9023.6723.6747,677,729
Sep 30, 202421.8122.7121.3122.5022.5039,788,053
Sep 27, 202420.1620.8320.0320.7420.7418,151,912
Sep 26, 202418.8519.8618.7419.8519.8518,299,635
Sep 25, 202419.2219.5218.8318.8618.8621,495,681
Sep 24, 202417.9119.1017.9119.0819.0824,150,006
Sep 23, 202417.7918.1617.6917.8017.809,454,113
Sep 20, 202418.0618.0917.6617.7717.779,445,020
Sep 19, 202418.0818.3917.7518.0518.0512,653,374
Sep 18, 202418.0418.1417.7318.0218.026,485,900
Sep 13, 202418.1318.3318.0318.0318.035,361,804
Sep 12, 202418.5718.6918.2018.2218.229,759,656
Sep 11, 202418.4118.8218.3718.5618.5610,027,336
Sep 10, 202418.7818.8218.1818.5118.5110,220,157
Sep 9, 202418.9419.0918.6218.6918.697,261,740
Sep 6, 202419.0319.2018.9018.9618.968,319,200
Sep 5, 202419.3219.4718.9819.0919.0910,562,044
Sep 4, 202419.5719.8119.2519.3019.3014,122,800
Sep 3, 202419.2819.9019.1719.6719.6719,627,561
Sep 2, 202418.8319.5218.7219.3119.3123,284,081
Aug 30, 202418.5719.0718.2018.8318.8317,337,988
Aug 29, 202418.3318.6718.1618.5718.5710,316,863
Aug 28, 202418.0718.6418.0518.3618.3612,528,967
Aug 27, 202418.2418.4918.0718.1918.199,668,727
Aug 26, 202418.1118.4017.9218.3118.319,494,801
Aug 23, 202417.8718.5117.8118.0618.0612,707,470
Aug 22, 202417.9818.0717.7517.9517.957,949,300
Aug 21, 202417.9918.1317.8318.0118.018,508,741
Aug 20, 202418.3818.4417.9818.0718.0712,013,368
Aug 19, 202417.9618.4417.9318.0718.078,304,162
Aug 16, 202418.2018.2017.9017.9817.986,032,710
Aug 15, 202418.0218.3517.9018.1418.147,286,162
Aug 14, 202418.6918.7418.0918.1218.129,424,200
Aug 13, 202418.2218.7918.1518.6818.6812,549,532
Aug 12, 202417.9218.3517.8518.2418.247,007,700
Aug 9, 202418.0518.4517.9817.9917.997,987,605
Aug 8, 202417.7018.1317.6318.0318.038,231,991
Aug 7, 202417.8317.8917.5717.6917.696,445,402
Aug 6, 202417.8018.0017.6917.8717.877,899,602
Aug 5, 202417.7118.1817.5717.5817.588,843,520
Aug 2, 202418.1918.3717.9017.9117.918,212,573
Aug 1, 202418.7319.2518.2518.3218.3212,328,261
Jul 31, 202417.9218.6717.7618.6618.6613,029,196
Jul 30, 202417.9118.0617.7517.9217.9211,611,902
Jul 29, 202417.8918.1417.6017.9617.969,213,663
Jul 26, 202417.2717.9517.2617.9017.9012,316,537
Jul 25, 202416.5817.2716.5017.2317.2314,752,251
Jul 24, 202417.0017.0216.6016.6916.6915,566,967
Jul 23, 202417.5517.5617.0117.0117.0112,239,821
Jul 22, 202417.9217.9717.3217.4617.4613,940,700
Jul 19, 202418.1218.1517.7817.9717.979,089,994
Jul 18, 202418.0218.2517.8518.1918.196,764,000
Jul 17, 202418.4518.4618.0818.1118.118,097,300
Jul 16, 202418.7018.7018.1818.4218.429,919,120
Jul 15, 202418.7018.9418.6518.7718.776,352,700
Jul 12, 202419.0319.1018.6918.7918.797,657,837
Jul 11, 202418.7619.2018.6719.0319.0310,562,520
Jul 10, 202418.4818.9518.4518.4918.498,239,301
Jul 9, 202418.1218.6518.0018.5518.558,748,001
Jul 8, 202418.6018.8417.9918.1218.129,799,853
Jul 5, 202418.4818.4818.4818.4818.48-
Jul 4, 202418.7318.8918.4318.4818.486,758,550
Jul 3, 202418.9519.0418.7018.7118.716,246,601
Jul 2, 202419.6019.6518.8818.9618.9612,405,100
Jul 1, 202419.0619.7719.0519.6519.6515,066,802
Jun 28, 202419.0119.3619.0119.0819.088,897,931
Jun 27, 202419.7919.8019.0519.0919.0910,048,492
Jun 26, 202419.7419.8419.2919.8219.8210,216,630
Jun 25, 202419.6119.9819.5519.6719.677,414,710
Jun 24, 202419.9019.9319.3819.6019.609,587,620
Jun 21, 202419.8220.2319.7919.9319.937,852,900
Jun 20, 2024 0.60 Dividend
Jun 20, 202420.3320.4419.8619.8919.8910,428,547
Jun 19, 202421.0921.1520.5820.7320.139,882,140
Jun 18, 202420.9521.3620.8021.0920.488,645,918
Jun 17, 202421.1021.3220.8720.9320.326,794,620
Jun 14, 202421.0821.2720.8721.1720.567,947,757
Jun 13, 202421.5221.5220.8721.0920.4811,538,190
Jun 12, 202421.1921.6621.1121.5220.909,558,158
Jun 11, 202421.2821.3020.9721.1820.5710,084,834
Jun 7, 202421.6621.9121.3821.5320.919,593,691
Jun 6, 202421.5421.9621.5421.6421.0112,089,826
Jun 5, 202421.9621.9621.4721.4820.869,835,021
Jun 4, 202421.4021.9621.3121.9121.2812,278,276
Jun 3, 202421.5421.7121.2621.4720.8515,775,397
May 31, 202422.1922.3121.5521.6120.9821,539,955
May 30, 202422.2723.1922.2322.4021.7527,229,081
May 29, 202421.9022.2821.8222.0621.4210,085,650
May 28, 202422.2522.4521.9621.9621.329,686,528
May 27, 202422.0922.3921.9122.3621.719,257,845
May 24, 202421.9022.3921.8322.0021.3613,236,705
May 23, 202422.6322.6821.7821.9521.3119,599,464
May 22, 202422.8923.0422.6822.7522.099,965,549
May 21, 202423.3623.4522.7922.8922.2313,871,945
May 20, 202423.1723.5423.0323.2822.6117,251,587
May 17, 202422.8923.3222.7023.1722.5013,748,898
May 16, 202423.1823.5322.9222.9822.3116,922,100
May 15, 202423.1323.4822.5823.1622.4921,416,940
May 14, 202423.9923.9923.0623.1322.4623,695,978
May 13, 202423.8923.9823.3423.9723.2819,997,359
May 10, 202424.3524.7023.9324.1323.4316,903,521
May 9, 202423.4624.8323.4024.3423.6430,706,119
May 8, 202423.8124.1723.4423.6822.9927,295,118
May 7, 202422.6724.3422.5624.0223.3248,225,482
May 6, 202421.7522.7621.4722.6822.0236,149,479
Apr 30, 202421.6322.0521.5121.5220.9017,869,941
Apr 29, 202421.1021.8721.0521.8721.2425,809,368
Apr 26, 202420.7021.5520.6021.4120.7924,145,700
Apr 25, 202420.6521.2620.5520.9020.3022,496,881
Apr 24, 202420.6320.8420.2020.8420.2418,765,736
Apr 23, 202421.0621.2420.4620.6320.0322,532,650
Apr 22, 202421.9222.2821.1521.1920.5840,739,138
Apr 19, 202420.5822.1620.4922.0321.3949,255,925
Apr 18, 202420.1120.9220.0320.6720.0724,512,306
Apr 17, 202420.1220.4420.0020.2219.6319,238,674
Apr 16, 202420.7120.9019.9119.9219.3427,718,456
Apr 15, 202420.7621.0620.2920.9020.3032,087,566
Apr 12, 202421.1521.1820.2720.4519.8625,093,219
Apr 11, 202420.2221.0620.0820.7520.1533,632,733