Shenzhen Xunce Technology Co., Ltd. (HKG:3317)
Hong Kong · Delayed Price · Currency is HKD 117.50
+14.00 (13.53%)
Aug 3, 2026, 4:08 PM HKT
Shenzhen Xunce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 119.00 | 130.70 | 113.50 | 117.50 | 117.50 | 13.53% | 6,509,951 |
| Jul 31, 2026 | 108.00 | 109.70 | 99.15 | 103.50 | 103.50 | 5.83% | 3,800,419 |
| Jul 30, 2026 | 104.50 | 108.00 | 95.40 | 97.80 | 97.80 | -5.87% | 1,921,459 |
| Jul 29, 2026 | 105.20 | 110.50 | 97.50 | 103.90 | 103.90 | -3.97% | 2,772,315 |
| Jul 28, 2026 | 116.70 | 122.40 | 106.20 | 108.20 | 108.20 | -10.58% | 3,549,597 |
| Jul 27, 2026 | 125.00 | 129.80 | 116.60 | 121.00 | 121.00 | -0.82% | 3,926,605 |
| Jul 24, 2026 | 140.50 | 147.20 | 119.20 | 122.00 | 122.00 | -12.86% | 6,757,325 |
| Jul 23, 2026 | 126.90 | 140.20 | 121.10 | 140.00 | 140.00 | 13.18% | 6,014,107 |
| Jul 22, 2026 | 130.00 | 131.10 | 120.50 | 123.70 | 123.70 | -1.83% | 4,504,520 |
| Jul 21, 2026 | 110.80 | 132.80 | 105.50 | 126.00 | 126.00 | 16.99% | 11,575,193 |
| Jul 20, 2026 | 94.00 | 110.80 | 93.50 | 107.70 | 107.70 | 18.22% | 7,031,012 |
| Jul 17, 2026 | 100.00 | 104.10 | 88.50 | 91.10 | 91.10 | -8.81% | 3,348,827 |
| Jul 16, 2026 | 95.40 | 107.70 | 92.15 | 99.90 | 99.90 | 5.66% | 4,097,288 |
| Jul 15, 2026 | 92.00 | 96.75 | 89.00 | 94.55 | 94.55 | 4.42% | 2,634,403 |
| Jul 14, 2026 | 86.00 | 92.65 | 81.15 | 90.55 | 90.55 | 7.86% | 4,044,518 |
| Jul 13, 2026 | 89.45 | 90.70 | 82.35 | 83.95 | 83.95 | -6.15% | 2,593,243 |
| Jul 10, 2026 | 106.60 | 106.60 | 88.35 | 89.45 | 89.45 | -16.09% | 5,096,348 |
| Jul 9, 2026 | 110.20 | 115.00 | 103.00 | 106.60 | 106.60 | -2.83% | 3,521,184 |
| Jul 8, 2026 | 109.30 | 115.50 | 105.30 | 109.70 | 109.70 | 0.83% | 3,772,744 |
| Jul 7, 2026 | 111.60 | 123.00 | 108.50 | 108.80 | 108.80 | -3.89% | 2,899,495 |
| Jul 6, 2026 | 120.80 | 134.90 | 111.70 | 113.20 | 113.20 | -3.50% | 3,568,604 |
| Jul 3, 2026 | 113.10 | 126.70 | 106.60 | 117.30 | 117.30 | -5.25% | 4,041,659 |
| Jul 2, 2026 | 130.00 | 143.10 | 123.00 | 123.80 | 123.80 | 1.64% | 5,011,576 |
| Jun 30, 2026 | 118.00 | 125.30 | 102.20 | 121.80 | 121.80 | 2.01% | 5,187,606 |
| Jun 29, 2026 | 108.00 | 131.40 | 108.00 | 119.40 | 119.40 | 15.92% | 6,220,434 |
| Jun 26, 2026 | 109.70 | 109.70 | 101.40 | 103.00 | 103.00 | -6.36% | 1,317,116 |
| Jun 25, 2026 | 118.60 | 118.60 | 109.50 | 110.00 | 110.00 | -5.82% | 1,790,102 |
| Jun 24, 2026 | 124.00 | 131.90 | 116.80 | 116.80 | 116.80 | -5.96% | 2,035,395 |
| Jun 23, 2026 | 130.10 | 130.20 | 122.30 | 124.20 | 124.20 | -4.83% | 1,609,571 |
| Jun 22, 2026 | 138.90 | 143.50 | 127.80 | 130.50 | 130.50 | -2.61% | 3,077,050 |
| Jun 18, 2026 | 136.00 | 139.10 | 130.00 | 134.00 | 134.00 | -2.05% | 1,910,598 |
| Jun 17, 2026 | 139.00 | 144.00 | 134.10 | 136.80 | 136.80 | -2.56% | 1,821,433 |
| Jun 16, 2026 | 153.30 | 153.30 | 139.60 | 140.40 | 140.40 | -7.08% | 1,981,955 |
| Jun 15, 2026 | 151.60 | 167.30 | 149.70 | 151.10 | 151.10 | 2.51% | 3,082,130 |
| Jun 12, 2026 | 158.90 | 164.00 | 144.00 | 147.40 | 147.40 | -4.16% | 2,880,422 |
| Jun 11, 2026 | 150.10 | 160.30 | 148.90 | 153.80 | 153.80 | -2.23% | 1,043,027 |
| Jun 10, 2026 | 157.50 | 161.90 | 147.70 | 157.30 | 157.30 | -0.06% | 2,034,350 |
| Jun 9, 2026 | 165.00 | 168.40 | 155.00 | 157.40 | 157.40 | -4.61% | 1,492,531 |
| Jun 8, 2026 | 155.00 | 174.70 | 152.00 | 165.00 | 165.00 | -0.60% | 2,422,371 |
| Jun 5, 2026 | 185.80 | 188.00 | 163.20 | 166.00 | 166.00 | -11.80% | 2,165,131 |
| Jun 4, 2026 | 180.00 | 193.00 | 175.60 | 188.20 | 188.20 | 4.15% | 2,696,362 |
| Jun 3, 2026 | 190.00 | 199.70 | 176.00 | 180.70 | 180.70 | -2.80% | 2,553,503 |
| Jun 2, 2026 | 194.00 | 195.80 | 184.00 | 185.90 | 185.90 | -5.68% | 2,179,457 |
| Jun 1, 2026 | 231.00 | 232.00 | 195.20 | 197.10 | 197.10 | -13.17% | 3,172,039 |
| May 29, 2026 | 250.00 | 254.80 | 226.00 | 227.00 | 227.00 | -6.74% | 3,147,218 |
| May 28, 2026 | 249.60 | 254.60 | 235.40 | 243.40 | 243.40 | -0.49% | 2,061,822 |
| May 27, 2026 | 248.00 | 257.00 | 241.40 | 244.60 | 244.60 | -1.13% | 2,364,158 |
| May 26, 2026 | 250.00 | 260.00 | 230.00 | 247.40 | 247.40 | 2.49% | 3,770,290 |
| May 22, 2026 | 231.00 | 264.00 | 226.40 | 241.40 | 241.40 | 6.44% | 4,963,856 |
| May 21, 2026 | 245.20 | 253.80 | 225.20 | 226.80 | 226.80 | -5.50% | 2,014,684 |