Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,322.19 -4.09 (-0.12%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,116.54 +43.64 (+0.24%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,568.68 +509.79 (+0.83%) CMC Crypto 200
1,278.53 -5.25 (-0.41%)
Xuancheng Valin Precision Technology Co., Ltd. (603356.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:23PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 11.91 | 12.30 | 11.60 | 12.24 | 12.24 | 1,635,900 |
| 25 Jun 2024 | 11.84 | 12.54 | 11.61 | 12.09 | 12.09 | 2,894,000 |
| 24 Jun 2024 | 12.15 | 12.27 | 11.80 | 11.81 | 11.81 | 1,713,500 |
| 21 Jun 2024 | 12.49 | 12.80 | 12.11 | 12.13 | 12.13 | 2,538,100 |
| 20 Jun 2024 | 12.30 | 12.77 | 12.09 | 12.50 | 12.50 | 2,477,563 |
| 19 Jun 2024 | 12.18 | 12.35 | 12.04 | 12.27 | 12.27 | 2,275,063 |
| 18 Jun 2024 | 12.63 | 12.63 | 11.70 | 12.18 | 12.18 | 3,983,063 |
| 17 Jun 2024 | 12.10 | 12.70 | 12.00 | 12.59 | 12.59 | 3,940,735 |
| 14 Jun 2024 | 12.45 | 13.09 | 12.21 | 12.85 | 12.85 | 2,913,863 |
| 13 Jun 2024 | 12.50 | 12.59 | 12.24 | 12.45 | 12.45 | 1,165,100 |
| 12 Jun 2024 | 12.22 | 12.40 | 12.09 | 12.35 | 12.35 | 885,500 |
| 11 Jun 2024 | 12.25 | 12.30 | 12.00 | 12.22 | 12.22 | 1,159,000 |
| 07 Jun 2024 | 11.88 | 12.29 | 11.88 | 12.25 | 12.25 | 1,575,300 |
| 06 Jun 2024 | 12.01 | 12.10 | 11.62 | 11.79 | 11.79 | 2,723,999 |
| 05 Jun 2024 | 12.07 | 12.21 | 11.91 | 12.01 | 12.01 | 1,199,000 |
| 04 Jun 2024 | 12.08 | 12.22 | 11.80 | 12.03 | 12.03 | 1,833,200 |
| 03 Jun 2024 | 12.66 | 12.75 | 11.87 | 12.14 | 12.14 | 2,678,600 |
| 31 May 2024 | 12.42 | 12.70 | 12.20 | 12.66 | 12.66 | 2,231,700 |
| 30 May 2024 | 12.87 | 12.93 | 12.22 | 12.32 | 12.32 | 2,072,600 |
| 29 May 2024 | 12.59 | 13.08 | 12.56 | 12.79 | 12.79 | 2,501,500 |
| 28 May 2024 | 12.33 | 12.87 | 12.24 | 12.59 | 12.59 | 1,948,739 |
| 27 May 2024 | 13.06 | 13.45 | 12.41 | 12.88 | 12.88 | 5,095,439 |
| 24 May 2024 | 12.98 | 13.48 | 12.82 | 12.99 | 12.99 | 4,670,600 |
| 23 May 2024 | 12.88 | 13.00 | 12.69 | 12.98 | 12.98 | 2,698,344 |
| 22 May 2024 | 12.79 | 13.02 | 12.58 | 12.91 | 12.91 | 2,409,100 |
| 21 May 2024 | 12.71 | 12.88 | 12.50 | 12.81 | 12.81 | 2,608,500 |
| 20 May 2024 | 12.41 | 12.72 | 12.12 | 12.71 | 12.71 | 2,889,800 |
| 17 May 2024 | 12.49 | 12.49 | 12.13 | 12.40 | 12.40 | 2,173,400 |
| 16 May 2024 | 12.16 | 12.76 | 12.11 | 12.49 | 12.49 | 3,017,700 |
| 15 May 2024 | 12.20 | 12.31 | 12.07 | 12.10 | 12.10 | 1,260,700 |
| 14 May 2024 | 12.41 | 12.43 | 11.99 | 12.24 | 12.24 | 2,033,989 |
| 13 May 2024 | 12.74 | 12.86 | 12.16 | 12.29 | 12.29 | 3,350,129 |
| 10 May 2024 | 12.60 | 12.84 | 12.12 | 12.80 | 12.80 | 5,408,918 |
| 09 May 2024 | 11.80 | 12.80 | 11.60 | 12.60 | 12.60 | 6,761,000 |
| 08 May 2024 | 11.73 | 11.96 | 11.50 | 11.70 | 11.70 | 6,154,750 |
| 07 May 2024 | 12.33 | 12.41 | 12.18 | 12.23 | 12.23 | 2,092,918 |
| 06 May 2024 | 12.26 | 12.48 | 12.13 | 12.38 | 12.38 | 2,508,900 |
| 30 Apr 2024 | 11.98 | 12.36 | 11.98 | 12.21 | 12.21 | 2,799,131 |
| 29 Apr 2024 | 11.70 | 12.01 | 11.66 | 12.01 | 12.01 | 3,055,667 |
| 26 Apr 2024 | 11.40 | 11.99 | 11.20 | 11.80 | 11.80 | 3,813,200 |
| 25 Apr 2024 | 11.40 | 11.56 | 11.19 | 11.34 | 11.34 | 2,097,000 |
| 24 Apr 2024 | 11.07 | 11.36 | 10.91 | 11.32 | 11.32 | 2,514,639 |
| 23 Apr 2024 | 11.00 | 11.16 | 10.96 | 11.01 | 11.01 | 1,978,100 |
| 22 Apr 2024 | 11.02 | 11.08 | 10.65 | 10.92 | 10.92 | 1,886,000 |
| 19 Apr 2024 | 11.15 | 11.34 | 10.90 | 11.03 | 11.03 | 2,113,200 |
| 18 Apr 2024 | 11.24 | 11.58 | 11.05 | 11.34 | 11.34 | 2,333,900 |
| 17 Apr 2024 | 10.58 | 11.40 | 10.58 | 11.35 | 11.35 | 3,310,700 |
| 16 Apr 2024 | 11.60 | 11.63 | 10.48 | 10.48 | 10.48 | 5,491,900 |
| 15 Apr 2024 | 12.23 | 12.46 | 11.41 | 11.60 | 11.60 | 7,233,550 |
| 12 Apr 2024 | 12.35 | 12.88 | 12.30 | 12.56 | 12.56 | 5,389,935 |
| 11 Apr 2024 | 12.20 | 12.69 | 12.04 | 12.35 | 12.35 | 4,494,500 |
| 10 Apr 2024 | 12.49 | 12.64 | 12.10 | 12.30 | 12.30 | 4,058,300 |
| 09 Apr 2024 | 12.06 | 12.59 | 12.02 | 12.50 | 12.50 | 4,416,499 |
| 08 Apr 2024 | 12.30 | 12.32 | 11.85 | 12.10 | 12.10 | 6,006,200 |
| 03 Apr 2024 | 12.65 | 12.76 | 12.19 | 12.35 | 12.35 | 7,298,239 |
| 02 Apr 2024 | 13.08 | 13.33 | 12.76 | 12.80 | 12.80 | 6,526,802 |
| 01 Apr 2024 | 12.81 | 13.01 | 12.64 | 12.99 | 12.99 | 6,384,400 |
| 29 Mar 2024 | 13.11 | 13.11 | 12.41 | 12.75 | 12.75 | 6,056,967 |
| 28 Mar 2024 | 12.78 | 13.20 | 12.58 | 13.10 | 13.10 | 10,879,381 |
| 27 Mar 2024 | 13.58 | 13.80 | 12.65 | 12.86 | 12.86 | 13,579,398 |
| 26 Mar 2024 | 13.63 | 14.20 | 13.55 | 13.55 | 13.55 | 23,147,562 |
| 25 Mar 2024 | 15.06 | 15.20 | 15.06 | 15.06 | 15.06 | 6,631,400 |
| 22 Mar 2024 | 17.21 | 17.89 | 16.73 | 16.73 | 16.73 | 14,006,700 |
| 21 Mar 2024 | 17.50 | 18.59 | 17.50 | 18.59 | 18.59 | 25,225,715 |
| 20 Mar 2024 | 15.91 | 17.30 | 15.21 | 16.90 | 16.90 | 24,545,321 |
| 19 Mar 2024 | 14.60 | 15.99 | 14.45 | 15.73 | 15.73 | 17,112,821 |
| 18 Mar 2024 | 14.75 | 15.07 | 14.15 | 15.07 | 15.07 | 14,684,979 |
| 15 Mar 2024 | 14.76 | 16.30 | 14.58 | 15.27 | 15.27 | 20,062,139 |
| 14 Mar 2024 | 14.02 | 15.47 | 13.50 | 15.47 | 15.47 | 16,874,766 |
| 13 Mar 2024 | 13.38 | 14.24 | 13.33 | 14.06 | 14.06 | 5,193,376 |
| 12 Mar 2024 | 13.00 | 14.28 | 12.88 | 13.58 | 13.58 | 5,575,458 |
| 11 Mar 2024 | 12.50 | 13.38 | 12.33 | 13.19 | 13.19 | 4,227,458 |
| 08 Mar 2024 | 12.01 | 12.78 | 12.01 | 12.50 | 12.50 | 3,609,800 |
| 07 Mar 2024 | 12.12 | 12.58 | 11.89 | 12.24 | 12.24 | 2,602,100 |
| 06 Mar 2024 | 12.18 | 12.45 | 12.01 | 12.14 | 12.14 | 1,678,383 |
| 05 Mar 2024 | 12.28 | 12.48 | 12.01 | 12.09 | 12.09 | 1,481,800 |
| 04 Mar 2024 | 12.52 | 12.52 | 12.02 | 12.28 | 12.28 | 2,341,941 |
| 01 Mar 2024 | 11.86 | 12.58 | 11.85 | 12.56 | 12.56 | 3,276,871 |
| 29 Feb 2024 | 11.12 | 11.85 | 10.80 | 11.80 | 11.80 | 2,709,300 |
| 28 Feb 2024 | 12.60 | 12.60 | 11.14 | 11.14 | 11.14 | 4,231,360 |
| 27 Feb 2024 | 11.92 | 12.60 | 11.83 | 12.38 | 12.38 | 2,268,700 |
| 26 Feb 2024 | 11.80 | 12.39 | 11.75 | 12.03 | 12.03 | 2,142,450 |
| 23 Feb 2024 | 11.55 | 11.84 | 11.42 | 11.80 | 11.80 | 1,626,971 |
| 22 Feb 2024 | 11.30 | 11.64 | 11.22 | 11.50 | 11.50 | 1,867,799 |
| 21 Feb 2024 | 10.46 | 11.50 | 10.27 | 11.20 | 11.20 | 2,465,290 |
| 20 Feb 2024 | 10.31 | 10.49 | 10.09 | 10.49 | 10.49 | 1,491,000 |
| 19 Feb 2024 | 10.01 | 10.68 | 10.01 | 10.30 | 10.30 | 2,446,161 |
| 08 Feb 2024 | 9.30 | 9.99 | 8.20 | 9.96 | 9.96 | 5,000,671 |
| 07 Feb 2024 | 10.60 | 10.61 | 9.05 | 9.08 | 9.08 | 6,063,400 |
| 06 Feb 2024 | 9.50 | 10.61 | 9.50 | 10.06 | 10.06 | 4,054,400 |
| 05 Feb 2024 | 11.49 | 11.49 | 10.35 | 10.36 | 10.36 | 6,007,544 |
| 02 Feb 2024 | 11.74 | 11.80 | 11.23 | 11.50 | 11.50 | 4,288,600 |
| 01 Feb 2024 | 11.94 | 11.95 | 10.96 | 11.44 | 11.44 | 3,303,701 |
| 31 Jan 2024 | 12.50 | 12.55 | 11.81 | 12.02 | 12.02 | 3,171,501 |
| 30 Jan 2024 | 12.75 | 12.84 | 12.40 | 12.63 | 12.63 | 2,228,200 |
| 29 Jan 2024 | 13.60 | 13.60 | 12.76 | 12.82 | 12.82 | 2,945,800 |
| 26 Jan 2024 | 13.45 | 13.66 | 13.17 | 13.29 | 13.29 | 2,011,600 |
| 25 Jan 2024 | 12.70 | 13.30 | 12.60 | 13.29 | 13.29 | 3,354,500 |
| 24 Jan 2024 | 12.49 | 13.00 | 12.19 | 12.70 | 12.70 | 2,809,994 |
| 23 Jan 2024 | 12.92 | 12.92 | 12.35 | 12.49 | 12.49 | 3,377,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.