Shenzhen Xunce Technology Co., Ltd. (HKG:3317)
Hong Kong · Delayed Price · Currency is HKD 197.10
-29.90 (-13.17%)
At close: Jun 1, 2026
Shenzhen Xunce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 249.60 | 252.80 | 234.40 | 240.00 | 240.00 | -4.00% | 1,887,969 |
| May 19, 2026 | 277.00 | 277.00 | 245.60 | 250.00 | 250.00 | -9.75% | 2,075,834 |
| May 18, 2026 | 274.60 | 290.00 | 264.40 | 277.00 | 277.00 | 2.59% | 3,067,545 |
| May 15, 2026 | 287.20 | 303.60 | 260.00 | 270.00 | 270.00 | -3.50% | 4,805,669 |
| May 14, 2026 | 286.20 | 307.00 | 269.60 | 279.80 | 279.80 | -1.20% | 6,138,886 |
| May 13, 2026 | 227.80 | 289.00 | 227.60 | 283.20 | 283.20 | 23.88% | 7,813,996 |
| May 12, 2026 | 246.40 | 248.00 | 225.20 | 228.60 | 228.60 | -7.07% | 2,331,755 |
| May 11, 2026 | 255.00 | 262.40 | 237.80 | 246.00 | 246.00 | -1.60% | 2,607,782 |
| May 8, 2026 | 271.00 | 280.00 | 247.20 | 250.00 | 250.00 | -4.43% | 3,470,594 |
| May 7, 2026 | 246.80 | 261.60 | 228.80 | 261.60 | 261.60 | 6.95% | 4,083,393 |
| May 6, 2026 | 263.60 | 265.60 | 239.20 | 244.60 | 244.60 | -5.92% | 2,714,854 |
| May 5, 2026 | 274.00 | 274.00 | 258.00 | 260.00 | 260.00 | -5.93% | 504,891 |
| May 4, 2026 | 258.60 | 280.00 | 255.80 | 276.40 | 276.40 | 9.34% | 1,067,484 |
| Apr 30, 2026 | 270.00 | 272.60 | 248.80 | 252.80 | 252.80 | -4.24% | 1,944,756 |
| Apr 29, 2026 | 260.00 | 272.00 | 253.20 | 264.00 | 264.00 | 1.54% | 2,655,132 |
| Apr 28, 2026 | 311.00 | 311.00 | 256.80 | 260.00 | 260.00 | -14.75% | 4,133,638 |
| Apr 27, 2026 | 300.00 | 317.00 | 283.00 | 305.00 | 305.00 | 6.27% | 3,424,204 |
| Apr 24, 2026 | 338.40 | 341.40 | 279.40 | 287.00 | 287.00 | -15.98% | 4,439,737 |
| Apr 23, 2026 | 345.20 | 368.00 | 333.20 | 341.60 | 341.60 | -0.12% | 3,676,771 |
| Apr 22, 2026 | 331.60 | 358.60 | 322.80 | 342.00 | 342.00 | 3.83% | 4,195,418 |
| Apr 21, 2026 | 321.00 | 331.00 | 309.80 | 329.40 | 329.40 | 2.11% | 2,419,228 |
| Apr 20, 2026 | 329.00 | 342.00 | 315.00 | 322.60 | 322.60 | -0.86% | 2,652,093 |
| Apr 17, 2026 | 349.00 | 349.00 | 323.20 | 325.40 | 325.40 | -5.52% | 2,423,001 |
| Apr 16, 2026 | 314.00 | 353.80 | 306.00 | 344.40 | 344.40 | 10.10% | 6,307,527 |
| Apr 15, 2026 | 351.00 | 352.00 | 303.60 | 312.80 | 312.80 | -8.48% | 4,387,643 |
| Apr 14, 2026 | 372.20 | 377.80 | 330.00 | 341.80 | 341.80 | -4.63% | 4,424,310 |
| Apr 13, 2026 | 317.20 | 382.80 | 312.80 | 358.40 | 358.40 | 15.61% | 7,457,317 |
| Apr 10, 2026 | 296.80 | 324.00 | 286.00 | 310.00 | 310.00 | 7.64% | 8,641,238 |
| Apr 9, 2026 | 232.00 | 289.40 | 227.60 | 288.00 | 288.00 | 23.92% | 10,676,720 |
| Apr 8, 2026 | 209.00 | 249.00 | 209.00 | 232.40 | 232.40 | 17.08% | 8,459,696 |
| Apr 2, 2026 | 201.60 | 210.80 | 195.00 | 198.50 | 198.50 | -2.31% | 3,287,297 |
| Apr 1, 2026 | 217.00 | 221.80 | 193.00 | 203.20 | 203.20 | 1.75% | 6,584,059 |
| Mar 31, 2026 | 207.40 | 222.20 | 194.60 | 199.70 | 199.70 | -2.20% | 7,285,909 |
| Mar 30, 2026 | 186.90 | 217.00 | 174.10 | 204.20 | 204.20 | 8.33% | 8,887,123 |
| Mar 27, 2026 | 150.00 | 197.00 | 144.00 | 188.50 | 188.50 | 24.26% | 12,523,030 |
| Mar 26, 2026 | 160.00 | 161.90 | 146.00 | 151.70 | 151.70 | -2.76% | 3,399,887 |
| Mar 25, 2026 | 143.00 | 159.20 | 141.90 | 156.00 | 156.00 | 13.21% | 7,682,813 |
| Mar 24, 2026 | 141.20 | 143.80 | 127.00 | 137.80 | 137.80 | 1.32% | 4,627,748 |
| Mar 23, 2026 | 142.90 | 151.20 | 133.80 | 136.00 | 136.00 | -7.48% | 3,162,342 |
| Mar 20, 2026 | 152.00 | 153.00 | 139.20 | 147.00 | 147.00 | 2.08% | 4,466,550 |
| Mar 19, 2026 | 140.00 | 160.70 | 140.00 | 144.00 | 144.00 | -3.42% | 6,778,200 |
| Mar 18, 2026 | 150.00 | 166.60 | 135.50 | 149.10 | 149.10 | -0.60% | 15,423,860 |
| Mar 17, 2026 | 112.00 | 150.50 | 106.60 | 150.00 | 150.00 | 36.74% | 10,711,220 |