Shenzhen Xunce Technology Co., Ltd. (HKG:3317)
Hong Kong · Delayed Price · Currency is HKD 93.70
-7.30 (-7.23%)
Sep 14, 2026, 4:08 PM HKT
Shenzhen Xunce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 100.00 | 102.20 | 93.00 | 93.70 | 93.70 | -7.23% | 2,189,687 |
| Sep 11, 2026 | 103.40 | 104.60 | 99.80 | 101.00 | 101.00 | -5.16% | 2,114,063 |
| Sep 10, 2026 | 114.00 | 114.70 | 104.90 | 106.50 | 106.50 | -5.50% | 1,274,919 |
| Sep 9, 2026 | 120.90 | 121.90 | 110.70 | 112.70 | 112.70 | -5.85% | 1,747,500 |
| Sep 8, 2026 | 129.40 | 132.10 | 119.00 | 119.70 | 119.70 | -7.42% | 2,212,427 |
| Sep 7, 2026 | 128.20 | 133.00 | 126.60 | 129.30 | 129.30 | 1.09% | 1,608,997 |
| Sep 4, 2026 | 131.60 | 139.60 | 125.90 | 127.90 | 127.90 | 0.16% | 4,116,644 |
| Sep 3, 2026 | 129.00 | 131.00 | 126.00 | 127.70 | 127.70 | 0.39% | 831,025 |
| Sep 2, 2026 | 127.10 | 129.90 | 123.50 | 127.20 | 127.20 | -2.53% | 901,947 |
| Sep 1, 2026 | 130.00 | 132.40 | 128.00 | 130.50 | 130.50 | 2.43% | 1,755,513 |
| Aug 31, 2026 | 122.90 | 129.80 | 122.20 | 127.40 | 127.40 | 0.24% | 1,852,965 |
| Aug 28, 2026 | 131.50 | 135.70 | 126.00 | 127.10 | 127.10 | 0.55% | 2,571,698 |
| Aug 27, 2026 | 126.00 | 129.30 | 124.20 | 126.40 | 126.40 | 2.85% | 1,564,557 |
| Aug 26, 2026 | 120.00 | 127.00 | 119.80 | 122.90 | 122.90 | 2.42% | 1,531,732 |
| Aug 25, 2026 | 120.00 | 122.00 | 116.40 | 120.00 | 120.00 | -2.04% | 1,530,100 |
| Aug 24, 2026 | 140.00 | 140.00 | 122.30 | 122.50 | 122.50 | -10.65% | 2,139,710 |
| Aug 21, 2026 | 131.70 | 140.60 | 131.40 | 137.10 | 137.10 | 2.08% | 2,367,200 |
| Aug 20, 2026 | 125.50 | 136.20 | 121.80 | 134.30 | 134.30 | 7.78% | 3,054,069 |
| Aug 19, 2026 | 129.80 | 130.80 | 122.20 | 124.60 | 124.60 | -6.46% | 1,984,679 |
| Aug 18, 2026 | 146.20 | 148.30 | 131.00 | 133.20 | 133.20 | -8.52% | 3,117,688 |
| Aug 17, 2026 | 138.00 | 150.40 | 134.80 | 145.60 | 145.60 | 5.51% | 4,148,909 |
| Aug 14, 2026 | 132.80 | 142.80 | 130.90 | 138.00 | 138.00 | 5.75% | 5,408,829 |
| Aug 13, 2026 | 136.00 | 139.60 | 130.30 | 130.50 | 130.50 | -3.33% | 2,553,607 |
| Aug 12, 2026 | 134.50 | 137.70 | 130.30 | 135.00 | 135.00 | 1.05% | 2,210,568 |
| Aug 11, 2026 | 142.00 | 142.00 | 133.30 | 133.60 | 133.60 | -6.05% | 2,193,100 |
| Aug 10, 2026 | 138.00 | 143.30 | 133.00 | 142.20 | 142.20 | 7.81% | 4,360,666 |
| Aug 7, 2026 | 131.30 | 140.50 | 128.00 | 131.90 | 131.90 | 2.25% | 4,451,313 |
| Aug 6, 2026 | 134.00 | 138.70 | 127.40 | 129.00 | 129.00 | -5.22% | 4,011,841 |
| Aug 5, 2026 | 140.50 | 149.50 | 134.80 | 136.10 | 136.10 | -1.95% | 7,252,874 |
| Aug 4, 2026 | 123.00 | 143.60 | 121.50 | 138.80 | 138.80 | 18.13% | 8,243,081 |
| 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 |