Shanghai Xizhi Technology Co., Ltd. (HKG:1879)
Hong Kong · Delayed Price · Currency is HKD 342.00
-8.80 (-2.51%)
Jul 10, 2026, 4:08 PM HKT
Shanghai Xizhi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 454.20 | 483.40 | 444.00 | 479.80 | 479.80 | 3.94% | 193,567 |
| Jun 10, 2026 | 470.00 | 494.60 | 448.60 | 461.60 | 461.60 | -2.82% | 273,097 |
| Jun 9, 2026 | 560.00 | 564.50 | 470.00 | 475.00 | 475.00 | -11.38% | 464,003 |
| Jun 8, 2026 | 519.00 | 565.00 | 510.00 | 536.00 | 536.00 | -2.72% | 339,360 |
| Jun 5, 2026 | 585.00 | 599.00 | 550.00 | 551.00 | 551.00 | -3.25% | 479,253 |
| Jun 4, 2026 | 708.00 | 708.50 | 532.00 | 569.50 | 569.50 | -19.56% | 929,180 |
| Jun 3, 2026 | 662.00 | 753.50 | 650.00 | 708.00 | 708.00 | 16.83% | 857,161 |
| Jun 2, 2026 | 595.50 | 617.00 | 575.50 | 606.00 | 606.00 | 1.76% | 164,738 |
| Jun 1, 2026 | 616.00 | 662.00 | 595.50 | 595.50 | 595.50 | -3.33% | 238,160 |
| May 29, 2026 | 650.00 | 682.00 | 607.50 | 616.00 | 616.00 | -4.86% | 321,045 |
| May 28, 2026 | 690.00 | 703.50 | 627.50 | 647.50 | 647.50 | -5.13% | 364,416 |
| May 27, 2026 | 660.00 | 719.00 | 634.00 | 682.50 | 682.50 | 6.23% | 537,458 |
| May 26, 2026 | 579.00 | 695.00 | 519.50 | 642.50 | 642.50 | 11.74% | 792,078 |
| May 22, 2026 | 568.00 | 589.50 | 530.00 | 575.00 | 575.00 | 4.45% | 441,810 |
| May 21, 2026 | 700.00 | 700.00 | 530.00 | 550.50 | 550.50 | -18.08% | 1,080,245 |
| May 20, 2026 | 653.00 | 730.00 | 640.00 | 672.00 | 672.00 | 2.21% | 362,432 |
| May 19, 2026 | 705.50 | 721.00 | 628.50 | 657.50 | 657.50 | -8.81% | 461,438 |
| May 18, 2026 | 725.00 | 740.00 | 686.50 | 721.00 | 721.00 | -2.96% | 243,590 |
| May 15, 2026 | 835.00 | 836.00 | 735.50 | 743.00 | 743.00 | -9.06% | 387,175 |
| May 14, 2026 | 890.00 | 894.00 | 817.00 | 817.00 | 817.00 | -6.09% | 342,041 |
| May 13, 2026 | 829.50 | 870.00 | 790.00 | 870.00 | 870.00 | 4.88% | 437,841 |
| May 12, 2026 | 930.00 | 930.00 | 825.00 | 829.50 | 829.50 | -5.09% | 441,710 |
| May 11, 2026 | 880.00 | 940.00 | 846.00 | 874.00 | 874.00 | 1.51% | 662,592 |
| May 8, 2026 | 868.00 | 920.00 | 855.50 | 861.00 | 861.00 | -3.53% | 495,260 |
| May 7, 2026 | 880.50 | 911.00 | 861.00 | 892.50 | 892.50 | 0.45% | 427,412 |
| May 6, 2026 | 975.00 | 1,050.00 | 880.00 | 888.50 | 888.50 | -5.33% | 1,216,977 |
| May 5, 2026 | 903.00 | 978.00 | 903.00 | 938.50 | 938.50 | 0.05% | 626,784 |
| May 4, 2026 | 845.00 | 998.00 | 837.50 | 938.00 | 938.00 | 15.23% | 1,730,292 |
| Apr 30, 2026 | 820.50 | 855.00 | 770.00 | 814.00 | 814.00 | -0.61% | 817,503 |
| Apr 29, 2026 | 895.00 | 928.50 | 818.00 | 819.00 | 819.00 | -7.56% | 1,248,066 |