Shanghai Xizhi Technology Co., Ltd. (HKG:1879)
Hong Kong · Delayed Price · Currency is HKD 275.00
-6.60 (-2.34%)
Oct 7, 2026, 4:08 PM HKT
Shanghai Xizhi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 281.60 | 283.20 | 269.00 | 275.00 | 275.00 | -2.34% | 42,627 |
| Oct 6, 2026 | 279.00 | 285.20 | 279.00 | 281.60 | 281.60 | -0.49% | 24,670 |
| Oct 5, 2026 | 283.00 | 286.80 | 273.20 | 283.00 | 283.00 | 1.07% | 61,350 |
| Oct 2, 2026 | 281.80 | 284.00 | 277.40 | 280.00 | 280.00 | -0.64% | 33,405 |
| Sep 30, 2026 | 282.80 | 287.80 | 274.40 | 281.80 | 281.80 | 1.44% | 174,275 |
| Sep 29, 2026 | 279.00 | 295.40 | 271.80 | 277.80 | 277.80 | -0.43% | 279,007 |
| Sep 28, 2026 | 307.80 | 307.80 | 273.60 | 279.00 | 279.00 | -6.81% | 338,835 |
| Sep 25, 2026 | 302.00 | 304.20 | 296.80 | 299.40 | 299.40 | -4.04% | 52,230 |
| Sep 24, 2026 | 305.20 | 312.00 | 295.60 | 312.00 | 312.00 | 0.13% | 216,060 |
| Sep 23, 2026 | 323.20 | 334.20 | 298.00 | 311.60 | 311.60 | -3.11% | 567,720 |
| Sep 22, 2026 | 328.00 | 351.80 | 318.00 | 321.60 | 321.60 | 1.71% | 957,083 |
| Sep 21, 2026 | 333.00 | 337.00 | 306.00 | 316.20 | 316.20 | -2.17% | 520,400 |
| Sep 18, 2026 | 270.20 | 330.00 | 270.20 | 323.20 | 323.20 | 22.61% | 1,475,914 |
| Sep 17, 2026 | 280.00 | 288.00 | 260.80 | 263.60 | 263.60 | -1.86% | 480,315 |
| Sep 16, 2026 | 278.60 | 285.80 | 264.20 | 268.60 | 268.60 | -1.47% | 445,605 |
| Sep 15, 2026 | 286.80 | 296.40 | 265.00 | 272.60 | 272.60 | -1.59% | 300,870 |
| Sep 14, 2026 | 305.00 | 305.00 | 276.00 | 277.00 | 277.00 | -11.33% | 413,065 |
| Sep 11, 2026 | 340.00 | 340.00 | 306.00 | 312.40 | 312.40 | -9.87% | 580,175 |
| Sep 10, 2026 | 373.80 | 381.00 | 341.60 | 346.60 | 346.60 | -6.68% | 658,675 |
| Sep 9, 2026 | 323.20 | 401.00 | 323.20 | 371.40 | 371.40 | 19.19% | 1,609,985 |
| Sep 8, 2026 | 341.20 | 355.60 | 304.00 | 311.60 | 311.60 | -7.54% | 624,997 |
| Sep 7, 2026 | 400.00 | 404.80 | 320.00 | 337.00 | 337.00 | -10.94% | 965,199 |
| Sep 4, 2026 | 378.20 | 412.60 | 373.00 | 378.40 | 378.40 | 1.67% | 460,965 |
| Sep 3, 2026 | 333.20 | 383.00 | 331.40 | 372.20 | 372.20 | 11.70% | 343,271 |
| Sep 2, 2026 | 339.40 | 343.60 | 325.40 | 333.20 | 333.20 | -1.83% | 86,715 |
| Sep 1, 2026 | 325.80 | 355.80 | 307.80 | 339.40 | 339.40 | 8.23% | 189,527 |
| Aug 31, 2026 | 307.00 | 319.80 | 298.60 | 313.60 | 313.60 | 0.32% | 82,255 |
| Aug 28, 2026 | 326.00 | 334.80 | 309.20 | 312.60 | 312.60 | -4.11% | 107,992 |
| Aug 27, 2026 | 325.00 | 337.80 | 315.80 | 326.00 | 326.00 | 1.56% | 170,870 |
| Aug 26, 2026 | 312.00 | 328.60 | 305.20 | 321.00 | 321.00 | 4.22% | 106,890 |
| Aug 25, 2026 | 315.00 | 315.00 | 299.20 | 308.00 | 308.00 | -0.39% | 109,337 |
| 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 |