Shenzhen Xunce Technology Co., Ltd. (HKG:3317)
Hong Kong · Delayed Price · Currency is HKD 65.35
+0.25 (0.38%)
Oct 28, 2026, 10:45 AM HKT
Shenzhen Xunce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 66.50 | 67.20 | 65.35 | 65.35 | 65.35 | 0.38% | 984,437 |
| Oct 27, 2026 | 66.00 | 69.00 | 64.40 | 65.10 | 65.10 | -0.15% | 984,137 |
| Oct 26, 2026 | 68.00 | 68.00 | 63.10 | 65.20 | 65.20 | -3.12% | 1,050,844 |
| Oct 23, 2026 | 61.80 | 67.95 | 60.20 | 67.30 | 67.30 | 7.94% | 1,876,944 |
| Oct 22, 2026 | 71.00 | 71.00 | 61.85 | 62.35 | 62.35 | -12.49% | 1,685,169 |
| Oct 21, 2026 | 68.70 | 73.25 | 68.55 | 71.25 | 71.25 | 4.78% | 1,312,300 |
| Oct 20, 2026 | 69.85 | 71.30 | 67.00 | 68.00 | 68.00 | -2.65% | 881,557 |
| Oct 16, 2026 | 68.70 | 71.60 | 68.70 | 69.85 | 69.85 | 2.57% | 863,782 |
| Oct 15, 2026 | 69.20 | 69.95 | 66.40 | 68.10 | 68.10 | -6.13% | 1,642,015 |
| Oct 14, 2026 | 71.95 | 74.45 | 70.60 | 72.55 | 72.55 | 1.33% | 1,320,275 |
| Oct 13, 2026 | 82.30 | 83.75 | 71.50 | 71.60 | 71.60 | -16.36% | 3,198,907 |
| Oct 12, 2026 | 86.75 | 87.35 | 81.35 | 85.60 | 85.60 | -0.47% | 1,174,284 |
| Oct 9, 2026 | 84.00 | 91.90 | 83.00 | 86.00 | 86.00 | 1.71% | 2,386,775 |
| Oct 8, 2026 | 91.50 | 93.20 | 84.25 | 84.55 | 84.55 | -6.21% | 1,193,181 |
| Oct 7, 2026 | 91.60 | 91.65 | 89.50 | 90.15 | 90.15 | -1.64% | 268,492 |
| Oct 6, 2026 | 92.25 | 93.75 | 90.45 | 91.65 | 91.65 | - | 229,510 |
| Oct 5, 2026 | 90.40 | 93.90 | 90.10 | 91.65 | 91.65 | -0.33% | 294,717 |
| Oct 2, 2026 | 94.80 | 96.00 | 90.50 | 91.95 | 91.95 | -3.01% | 188,766 |
| Sep 30, 2026 | 97.05 | 99.55 | 93.55 | 94.80 | 94.80 | -2.27% | 796,065 |
| Sep 29, 2026 | 98.30 | 100.90 | 96.50 | 97.00 | 97.00 | -1.32% | 486,632 |
| Sep 28, 2026 | 106.90 | 107.00 | 98.30 | 98.30 | 98.30 | -7.18% | 855,223 |
| Sep 25, 2026 | 106.90 | 107.40 | 101.60 | 105.90 | 105.90 | -0.94% | 217,784 |
| Sep 24, 2026 | 101.80 | 108.60 | 100.20 | 106.90 | 106.90 | 5.74% | 2,047,467 |
| Sep 23, 2026 | 104.00 | 105.20 | 98.00 | 101.10 | 101.10 | -2.51% | 1,067,142 |
| Sep 22, 2026 | 109.70 | 110.00 | 102.30 | 103.70 | 103.70 | -3.08% | 1,273,675 |
| Sep 21, 2026 | 104.70 | 107.50 | 101.40 | 107.00 | 107.00 | 4.39% | 1,161,142 |
| Sep 18, 2026 | 101.00 | 104.80 | 100.90 | 102.50 | 102.50 | 3.69% | 1,417,301 |
| Sep 17, 2026 | 96.30 | 100.30 | 95.00 | 98.85 | 98.85 | 1.13% | 1,447,612 |
| Sep 16, 2026 | 96.35 | 97.75 | 92.30 | 97.75 | 97.75 | 1.45% | 1,342,800 |
| Sep 15, 2026 | 95.00 | 100.50 | 92.30 | 96.35 | 96.35 | 2.83% | 1,823,947 |
| 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 |