Shanghai - Delayed Quote CNY

Jiangsu Xiehe Electronic Co.,Ltd. (605258.SS)

Compare
32.80
+1.86
+(6.01%)
At close: January 17 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202530.9934.0330.6832.8032.8011,931,188
Jan 16, 202530.5031.1630.1030.9430.946,904,300
Jan 15, 202530.0031.3629.9530.8130.819,283,400
Jan 14, 202527.3229.9227.3229.9229.921,622,200
Jan 13, 202528.3928.6426.7027.2027.203,962,950
Jan 10, 202530.5030.5528.2228.5128.516,820,850
Jan 9, 202527.1629.8827.1629.8829.883,987,433
Jan 8, 202527.5027.5025.9727.1627.163,584,821
Jan 7, 202526.2927.6026.1027.5927.594,621,300
Jan 6, 202526.0026.7224.5026.2926.293,646,100
Jan 3, 202528.7428.9825.8025.9525.954,828,630
Jan 2, 202530.3630.5028.0328.4728.474,572,700
Dec 31, 202432.2132.7030.0530.3530.355,509,027
Dec 30, 202433.4033.8532.3032.4932.496,498,021
Dec 27, 202431.9033.1531.5532.9732.976,985,821
Dec 26, 202431.3032.3031.0032.0032.006,098,434
Dec 25, 202432.9333.3030.0031.5831.588,214,910
Dec 24, 202432.6133.8531.6533.3133.319,572,384
Dec 23, 202433.8936.5132.2232.6132.6115,028,058
Dec 20, 202429.7033.1929.6133.1933.198,770,473
Dec 19, 202428.5530.5328.2530.1730.176,119,764
Dec 18, 202427.9428.8627.3628.8028.801,916,900
Dec 17, 202428.7229.5328.1728.2328.232,583,400
Dec 16, 202429.0629.5628.8028.9828.981,787,300
Dec 13, 202429.3529.6629.0129.3829.381,806,800
Dec 12, 202429.1429.6029.1429.4029.401,610,510
Dec 11, 202429.1629.2928.8129.2029.201,925,600
Dec 10, 202429.6329.7828.7028.8128.812,106,500
Dec 9, 202428.7029.0628.4229.0429.042,059,600
Dec 6, 202428.5928.8128.1728.6028.601,631,000
Dec 5, 202428.2828.7528.1028.6128.611,179,509
Dec 4, 202429.0129.1928.1628.2828.281,420,209
Dec 3, 202429.0029.0228.5428.8528.851,544,200
Dec 2, 202428.9829.0028.6628.8628.861,436,400
Nov 29, 202428.1128.8527.9428.6428.641,731,500
Nov 28, 202427.9028.6527.8728.2228.221,764,000
Nov 27, 202427.8828.0126.6928.0028.001,758,500
Nov 26, 202427.7328.1627.5027.6027.601,156,600
Nov 25, 202427.4127.7026.8027.7027.701,493,300
Nov 22, 202428.6128.9327.2427.2527.251,745,862
Nov 21, 202428.5828.9028.1728.5828.581,452,200
Nov 20, 202428.4128.7528.1828.5728.571,924,519
Nov 19, 202427.4728.5127.4728.5128.511,791,200
Nov 18, 202428.6228.9027.2727.4727.472,305,119
Nov 15, 202429.3029.7028.5928.6228.622,021,300
Nov 14, 202430.5030.5229.2629.3629.362,536,200
Nov 13, 202430.3030.5729.5530.5530.552,938,877
Nov 12, 202430.8031.0030.0130.4730.473,835,200
Nov 11, 202429.5531.0629.4030.9830.984,950,400
Nov 8, 202429.9730.2029.4729.6829.683,714,701
Nov 7, 202429.0029.6828.5529.6429.643,047,700
Nov 6, 202429.7029.9029.0129.2229.223,686,282
Nov 5, 202429.0429.7828.8129.6329.633,636,039
Nov 4, 202428.0129.1127.7528.9728.972,910,039
Nov 1, 202430.5430.5928.0128.2528.255,713,600
Oct 31, 202428.9831.1128.6030.5330.537,272,065
Oct 30, 202428.6529.1028.3928.8928.892,591,300
Oct 29, 202429.6429.8128.6628.6728.673,216,639
Oct 28, 202429.2429.5128.7629.2929.292,508,900
Oct 25, 202428.8529.1828.6929.0729.072,615,500
Oct 24, 202428.3628.7028.1128.6428.642,063,839
Oct 23, 202428.9029.1528.3028.3828.382,511,300
Oct 22, 202428.8129.3228.6028.9328.932,829,000
Oct 21, 202429.4329.6828.7628.9228.924,518,500
Oct 18, 202428.2029.2528.0028.9128.914,743,600
Oct 17, 202427.7128.5027.7128.0028.002,607,296
Oct 16, 202427.2928.0927.2127.7027.701,768,100
Oct 15, 202428.2628.7227.7627.7827.782,545,800
Oct 14, 202426.8928.2926.7128.2628.263,476,400
Oct 11, 202427.7028.0426.5526.7426.742,882,100
Oct 10, 202427.7028.7627.1828.1228.124,292,200
Oct 9, 202430.6230.6228.1228.1228.125,984,400
Oct 8, 202432.1932.1928.7031.2431.248,774,604
Sep 30, 202428.4029.6427.0729.2929.296,789,204
Sep 27, 202425.8527.2025.7627.0427.042,355,400
Sep 26, 202424.9225.6024.8325.6025.601,690,838
Sep 25, 202425.0525.5924.8724.9524.952,148,600
Sep 24, 202424.3024.9024.0824.8324.831,825,900
Sep 23, 202424.2124.6524.0524.3524.351,369,686
Sep 20, 202424.0424.5424.0324.2124.211,519,500
Sep 19, 202424.1924.2523.6924.0424.041,400,800
Sep 18, 202423.5024.2523.5023.8823.881,455,400
Sep 13, 202424.5424.7824.2824.3124.311,340,100
Sep 12, 202425.1025.3624.5724.5724.571,341,400
Sep 11, 202425.4625.5324.9625.0225.021,080,200
Sep 10, 202425.2125.6524.8225.4825.481,739,090
Sep 9, 202424.8925.3624.6525.2525.251,870,750
Sep 6, 202426.0026.1424.9324.9624.962,815,750
Sep 5, 202425.5626.4925.5626.1126.112,232,005
Sep 4, 202425.9025.9025.3425.6725.671,908,700
Sep 3, 202426.1326.6025.9126.1926.192,219,000
Sep 2, 202426.7327.1026.3826.4126.412,881,600
Aug 30, 202426.1526.9026.1126.7526.753,900,700
Aug 29, 202425.8226.2225.4426.0826.082,090,300
Aug 28, 202425.8126.1525.5925.9325.931,380,600
Aug 27, 202426.3026.5525.7925.8125.812,207,800
Aug 26, 202426.2626.8026.2026.5526.551,740,600
Aug 23, 202426.5826.9226.1026.4626.462,103,800
Aug 22, 202426.7827.0926.4026.7026.702,398,200
Aug 21, 202426.4227.6626.3426.9726.973,743,200
Aug 20, 202426.8027.1026.3326.4926.491,917,500
Aug 19, 202427.6127.6926.6426.6526.652,807,300
Aug 16, 202427.3027.9927.3027.5127.512,663,100
Aug 15, 202427.2427.6627.0627.3527.352,717,727
Aug 14, 202427.3627.7127.2727.3227.322,659,700
Aug 13, 202427.0028.2026.8827.4727.473,401,500
Aug 12, 202427.0527.6026.6127.0627.062,322,500
Aug 9, 202427.2027.5827.0027.0527.052,728,400
Aug 8, 202426.7527.3026.2626.8126.812,773,400
Aug 7, 202426.9227.5326.8327.1127.113,224,200
Aug 6, 202427.0027.1626.2726.9126.913,906,536
Aug 5, 202428.0128.0225.9926.0226.026,296,663
Aug 2, 202430.0130.1428.5328.6328.636,700,563
Aug 1, 202429.7930.8529.5430.5030.507,952,227
Jul 31, 202428.7829.9528.6229.7829.787,167,209
Jul 30, 202428.8129.5927.6829.1729.176,837,900
Jul 29, 202427.7829.2027.2928.7028.705,749,900
Jul 26, 202427.7228.0527.2327.7827.783,651,000
Jul 25, 202427.7328.3527.4527.6527.654,094,300
Jul 24, 202428.5329.6028.1728.2828.285,157,500
Jul 23, 202429.8129.8428.7028.8528.856,528,900
Jul 22, 202428.3830.4427.8630.0830.088,501,900
Jul 19, 202427.7628.8727.4728.5028.504,544,600
Jul 18, 202427.8828.0026.5927.8127.815,643,000
Jul 17, 202429.9929.9928.1428.3828.386,958,295
Jul 16, 202429.9330.3029.5330.0730.074,534,495
Jul 15, 202430.2830.5829.6629.9929.994,232,995
Jul 12, 202430.7030.7330.0030.3530.356,488,376
Jul 11, 202431.2031.7029.9931.1931.1910,868,995
Jul 10, 202428.8631.9128.7631.0631.0613,066,500
Jul 9, 202428.0429.2027.8029.0629.067,426,157
Jul 8, 202428.0028.2727.6628.0228.023,777,395
Jul 5, 202428.4828.4828.4828.4828.48-
Jul 4, 202429.0129.4528.4328.4828.484,769,800
Jul 3, 202429.7029.9328.7929.0829.088,653,933
Jul 2, 202431.1831.1830.2430.8030.806,007,300
Jul 1, 202431.6331.6330.1530.8030.807,286,063
Jun 28, 202431.7832.8931.2031.3631.369,256,736
Jun 27, 202431.2833.6631.1132.0432.0411,377,824
Jun 26, 202430.6332.3029.4332.0032.0010,647,305
Jun 25, 202431.6031.9429.9030.1830.189,458,079
Jun 24, 202432.2733.3231.0031.3631.3610,359,842
Jun 21, 202433.5035.4033.5033.5033.5013,202,628
Jun 20, 202436.9940.3635.5037.2237.2217,259,771
Jun 19, 202436.6138.7036.0537.9137.9115,903,929
Jun 18, 202436.5138.1334.8137.6537.6517,438,353
Jun 17, 202434.2137.4734.2136.5636.5618,250,267
Jun 14, 202436.0037.0034.5035.1235.1219,829,575
Jun 13, 202445.6646.0137.6537.6537.6522,243,655
Jun 12, 202441.8341.8340.0241.8341.836,455,614
Jun 11, 202437.0038.0336.3138.0338.036,854,652
Jun 7, 202434.5734.5733.5634.5734.5711,207,757
Jun 6, 202431.4331.4331.4331.4331.434,518,729
Jun 5, 202428.5728.5726.0128.5728.5714,510,886
Jun 4, 202425.9725.9725.9725.9725.971,576,600
Jun 3, 202421.5223.6121.5223.6123.613,421,750
May 31, 202421.0221.6320.9921.4621.461,054,609
May 30, 202421.1621.4520.9021.1521.15866,900
May 29, 202420.9821.4320.8321.1621.16767,196
May 28, 202421.4521.6920.8021.0221.02966,329
May 27, 2024 0.35 Dividend
May 27, 202421.3121.4620.6321.2221.221,041,299
May 24, 202421.7121.9921.4521.4621.11830,000
May 23, 202422.0922.2521.7721.8321.471,053,100
May 22, 202421.9922.2221.8122.1521.791,144,000
May 21, 202422.0822.4621.8622.2121.851,570,100
May 20, 202422.0022.1821.7622.0821.721,082,209
May 17, 202421.7022.0321.3721.9821.621,114,100
May 16, 202421.6221.9621.5021.6021.251,029,500
May 15, 202421.2721.5521.0921.1720.82621,500
May 14, 202421.2121.6521.1621.4721.12966,600
May 13, 202421.3021.4020.8021.1020.761,072,900
May 10, 202422.1022.1021.2821.4021.051,071,100
May 9, 202421.5722.1121.5721.9621.601,095,800
May 8, 202421.7721.9021.4321.4621.111,249,000
May 7, 202421.8122.0621.6021.9721.611,279,729
May 6, 202421.4022.0821.3921.7821.421,431,200
Apr 30, 202421.3121.4820.9421.3420.991,362,600
Apr 29, 202420.1821.3520.1721.3220.972,290,151
Apr 26, 202420.6021.1720.2620.6220.282,526,547
Apr 25, 202419.6919.9019.5019.8019.48975,500
Apr 24, 202418.7719.6818.7719.6619.341,614,716
Apr 23, 202418.5719.0018.5118.8318.52991,700
Apr 22, 202418.0919.0217.6418.5418.241,549,600
Apr 19, 202418.5218.8518.0418.3518.051,131,400
Apr 18, 202418.8719.1718.1818.6218.322,222,500
Apr 17, 202417.2118.6217.2118.6218.32969,100
Apr 16, 202418.3818.3816.7516.9316.651,953,545
Apr 15, 202419.9420.3118.1418.3818.082,256,725
Apr 12, 202419.9920.7419.9820.1519.821,176,329
Apr 11, 202419.9820.3719.6919.9019.58999,600
Apr 10, 202420.9020.9519.7820.0819.751,243,100
Apr 9, 202420.7220.9620.4020.8620.52873,300
Apr 8, 202421.6621.7920.6120.6420.301,394,816
Apr 3, 202421.9922.1021.2321.5821.231,461,500
Apr 2, 202421.9822.3821.7821.9621.601,737,229
Apr 1, 202421.6922.0821.4521.9521.591,666,458
Mar 29, 202420.7821.2220.7021.7021.35705,331
Mar 28, 202420.1121.6620.0220.9820.641,730,200
Mar 27, 202420.9820.9819.9119.9219.601,032,400
Mar 26, 202420.7521.2020.3720.8320.491,466,900
Mar 25, 202421.7221.8920.7020.7720.431,866,200
Mar 22, 202422.1122.3421.5321.6821.331,386,250
Mar 21, 202422.3822.4021.4422.1321.771,972,775
Mar 20, 202422.1422.4422.0022.2021.841,663,400
Mar 19, 202421.6522.2321.6022.1021.741,586,150
Mar 18, 202421.3021.7321.1021.6521.301,727,200
Mar 15, 202420.6220.9820.4520.9320.591,278,500
Mar 14, 202420.9921.1220.2020.6220.281,471,001
Mar 13, 202420.9221.3020.6020.9720.631,693,029
Mar 12, 202420.5120.8420.2020.8020.462,093,400
Mar 11, 202420.2220.5819.9720.5820.242,845,201
Mar 8, 202419.6321.5819.3020.7020.363,449,100
Mar 7, 202419.7420.1419.3819.6319.312,112,700
Mar 6, 202419.1319.8718.9719.6619.342,019,229
Mar 5, 202419.6919.7218.9619.1318.821,763,700
Mar 4, 202420.0720.1619.1319.7019.382,122,931
Mar 1, 202419.7720.1619.5019.8919.572,122,399
Feb 29, 202418.5119.7318.5119.6519.333,646,200
Feb 28, 202421.5721.8819.1419.1418.834,683,800
Feb 27, 202420.1621.2719.8021.2720.922,449,429
Feb 26, 202419.5820.7219.0920.0319.702,624,050
Feb 23, 202418.8019.6018.7319.5819.262,600,400
Feb 22, 202417.8018.7217.8018.7218.412,455,000
Feb 21, 202417.2818.4716.9017.7417.452,944,512
Feb 20, 202416.8417.4916.5117.3917.113,407,980
Feb 19, 202415.5016.9815.5016.9816.703,408,369
Feb 8, 202414.1215.4413.4015.4415.193,227,200
Feb 7, 202415.3615.6114.0414.0413.813,814,700
Feb 6, 202415.2016.5815.0815.6015.353,407,473
Feb 5, 202418.2418.2416.7516.7516.481,247,100
Feb 2, 202419.3420.7418.0018.6118.311,448,500
Feb 1, 202420.0920.4019.2819.9919.661,412,659
Jan 31, 202421.5622.0120.1720.2719.941,273,300
Jan 30, 202422.7323.2521.8321.8921.53950,105
Jan 29, 202423.8724.1122.9522.9522.58836,100
Jan 26, 202424.0524.3123.7423.8423.451,000,700
Jan 25, 202422.8524.0122.6224.0123.621,245,000
Jan 24, 202422.8723.1221.9722.8322.461,146,616
Jan 23, 202423.1123.3422.4522.8722.501,131,000
Jan 22, 202424.5224.7922.8023.0022.621,168,900
Jan 19, 202425.0625.3324.4624.4724.07783,759
Jan 18, 202425.0225.3724.0025.0524.641,209,859
Jan 17, 202425.8125.8925.1225.1224.71744,300

Related Tickers

002897.SZ Wenzhou Yihua Connector Co., Ltd.
43.00
-1.26%
 
603380.SS Suzhou Etron Technologies Co.,Ltd.
23.95
+4.18%
 
002139.SZ Shenzhen Topband Co., Ltd.
14.05
+1.15%
 
002222.SZ CASTECH Inc.
34.40
-1.04%
 
8AZ.SI Aztech Global Ltd.
0.6900
+0.73%
 
V03.SI Venture Corporation Limited
12.81
+0.95%