Shanghai Xizhi Technology Co., Ltd. (HKG:1879)
Hong Kong · Delayed Price · Currency is HKD 269.80
-2.80 (-1.03%)
Sep 16, 2026, 2:55 PM HKT
Shanghai Xizhi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 278.60 | 285.80 | 264.20 | 278.40 | - | 2.13% | 166,110 |
| 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 |
| 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 |