Shanghai Xizhi Technology Co., Ltd. (HKG:1879)
Hong Kong · Delayed Price · Currency is HKD 309.20
-22.00 (-6.64%)
Aug 24, 2026, 4:08 PM HKT
Shanghai Xizhi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 331.60 | 340.20 | 300.20 | 309.20 | 309.20 | -6.64% | 133,014 |
| Aug 21, 2026 | 320.80 | 334.20 | 299.40 | 331.20 | 331.20 | 9.38% | 125,015 |
| Aug 20, 2026 | 297.00 | 313.00 | 294.00 | 302.80 | 302.80 | 2.99% | 79,490 |
| Aug 19, 2026 | 310.00 | 321.00 | 288.00 | 294.00 | 294.00 | -10.26% | 104,577 |
| Aug 18, 2026 | 351.00 | 355.00 | 326.20 | 327.60 | 327.60 | -6.24% | 152,535 |
| Aug 17, 2026 | 348.80 | 358.40 | 336.80 | 349.40 | 349.40 | 1.28% | 127,010 |
| Aug 14, 2026 | 359.00 | 361.40 | 340.00 | 345.00 | 345.00 | -2.98% | 138,189 |
| Aug 13, 2026 | 356.60 | 374.00 | 350.20 | 355.60 | 355.60 | 3.01% | 207,598 |
| Aug 12, 2026 | 323.80 | 360.40 | 323.80 | 345.20 | 345.20 | 6.61% | 168,730 |
| Aug 11, 2026 | 334.00 | 338.00 | 317.00 | 323.80 | 323.80 | -3.05% | 161,475 |
| Aug 10, 2026 | 321.20 | 335.60 | 318.00 | 334.00 | 334.00 | 3.99% | 111,862 |
| Aug 7, 2026 | 304.00 | 335.80 | 300.00 | 321.20 | 321.20 | 5.66% | 181,815 |
| Aug 6, 2026 | 291.60 | 308.80 | 286.80 | 304.00 | 304.00 | 1.13% | 101,705 |
| Aug 5, 2026 | 279.00 | 313.20 | 271.40 | 300.60 | 300.60 | 6.82% | 209,328 |
| Aug 4, 2026 | 273.00 | 286.40 | 266.00 | 281.40 | 281.40 | 3.08% | 124,990 |
| Aug 3, 2026 | 258.20 | 278.00 | 255.20 | 273.00 | 273.00 | 5.57% | 105,582 |
| Jul 31, 2026 | 247.00 | 277.80 | 247.00 | 258.60 | 258.60 | 10.89% | 161,762 |
| Jul 30, 2026 | 246.00 | 248.80 | 228.40 | 233.20 | 233.20 | -6.72% | 344,570 |
| Jul 29, 2026 | 270.00 | 271.60 | 239.00 | 250.00 | 250.00 | -6.16% | 169,115 |
| Jul 28, 2026 | 288.20 | 295.60 | 261.60 | 266.40 | 266.40 | -12.54% | 145,780 |
| Jul 27, 2026 | 320.00 | 320.00 | 286.60 | 304.60 | 304.60 | -1.74% | 100,620 |
| Jul 24, 2026 | 319.20 | 333.00 | 308.60 | 310.00 | 310.00 | -4.85% | 103,155 |
| Jul 23, 2026 | 318.20 | 331.60 | 309.00 | 325.80 | 325.80 | 2.78% | 142,090 |
| Jul 22, 2026 | 321.00 | 342.00 | 315.20 | 317.00 | 317.00 | -0.56% | 148,542 |
| Jul 21, 2026 | 279.00 | 322.80 | 279.00 | 318.80 | 318.80 | 14.18% | 292,907 |
| Jul 20, 2026 | 281.00 | 287.00 | 260.40 | 279.20 | 279.20 | 3.33% | 210,392 |
| Jul 17, 2026 | 335.00 | 335.00 | 267.60 | 270.20 | 270.20 | -19.34% | 261,934 |
| Jul 16, 2026 | 315.00 | 358.20 | 306.00 | 335.00 | 335.00 | 5.48% | 183,422 |
| Jul 15, 2026 | 300.80 | 319.00 | 291.00 | 317.60 | 317.60 | 5.59% | 188,998 |
| Jul 14, 2026 | 302.80 | 302.80 | 278.80 | 300.80 | 300.80 | -0.66% | 209,750 |
| Jul 13, 2026 | 343.00 | 343.00 | 298.00 | 302.80 | 302.80 | -11.46% | 193,209 |
| Jul 10, 2026 | 351.20 | 371.20 | 340.60 | 342.00 | 342.00 | -2.51% | 183,728 |
| Jul 9, 2026 | 350.00 | 362.40 | 340.00 | 350.80 | 350.80 | 0.46% | 121,078 |
| Jul 8, 2026 | 314.00 | 355.00 | 296.00 | 349.20 | 349.20 | 10.86% | 307,451 |
| Jul 7, 2026 | 325.00 | 326.80 | 305.40 | 315.00 | 315.00 | -3.08% | 183,673 |
| Jul 6, 2026 | 351.00 | 354.00 | 318.60 | 325.00 | 325.00 | -7.62% | 229,841 |
| Jul 3, 2026 | 350.00 | 367.20 | 345.40 | 351.80 | 351.80 | -0.85% | 138,018 |
| Jul 2, 2026 | 408.00 | 408.00 | 345.40 | 354.80 | 354.80 | -15.52% | 351,841 |
| Jun 30, 2026 | 393.80 | 427.20 | 387.00 | 420.00 | 420.00 | 6.65% | 234,545 |
| Jun 29, 2026 | 389.00 | 396.40 | 375.00 | 393.80 | 393.80 | 1.03% | 219,649 |
| Jun 26, 2026 | 407.00 | 407.00 | 383.00 | 389.80 | 389.80 | -4.23% | 187,570 |
| Jun 25, 2026 | 421.40 | 430.80 | 380.20 | 407.00 | 407.00 | -3.42% | 383,581 |
| Jun 24, 2026 | 470.00 | 470.00 | 410.20 | 421.40 | 421.40 | -10.64% | 446,542 |
| Jun 23, 2026 | 515.50 | 524.50 | 455.00 | 471.60 | 471.60 | -8.52% | 262,305 |
| Jun 22, 2026 | 478.80 | 526.00 | 466.80 | 515.50 | 515.50 | 7.98% | 353,806 |
| Jun 18, 2026 | 466.20 | 505.00 | 459.00 | 477.40 | 477.40 | 0.25% | 240,525 |
| Jun 17, 2026 | 486.80 | 490.00 | 471.00 | 476.20 | 476.20 | -4.15% | 117,201 |
| Jun 16, 2026 | 542.00 | 550.00 | 483.40 | 496.80 | 496.80 | -8.34% | 216,290 |
| Jun 15, 2026 | 470.20 | 556.00 | 470.20 | 542.00 | 542.00 | 15.57% | 328,510 |
| Jun 12, 2026 | 501.50 | 509.00 | 464.80 | 469.00 | 469.00 | -2.25% | 135,105 |