Wuhan Xingtu Xinke Electronics Co.,Ltd. (SHA:688081)
China · Delayed Price · Currency is CNY 20.57
-0.49 (-2.33%)
Nov 4, 2026, 11:29 AM CST
SHA:688081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.06 | 21.40 | 20.28 | 20.57 | 20.57 | -2.33% | 1,357,637 |
| Nov 3, 2026 | 21.21 | 22.06 | 20.70 | 21.06 | 21.06 | -0.99% | 1,688,931 |
| Nov 2, 2026 | 20.59 | 21.49 | 19.68 | 21.27 | 21.27 | 5.09% | 2,938,917 |
| Oct 30, 2026 | 20.67 | 21.96 | 20.24 | 20.24 | 20.24 | -5.02% | 2,188,943 |
| Oct 29, 2026 | 21.95 | 21.95 | 21.29 | 21.31 | 21.31 | -2.92% | 1,197,874 |
| Oct 28, 2026 | 21.43 | 22.26 | 21.36 | 21.95 | 21.95 | 4.28% | 1,702,803 |
| Oct 27, 2026 | 22.34 | 23.10 | 21.05 | 21.05 | 21.05 | -5.82% | 1,378,595 |
| Oct 26, 2026 | 22.59 | 22.90 | 21.83 | 22.35 | 22.35 | -1.11% | 1,995,927 |
| Oct 23, 2026 | 21.71 | 22.80 | 20.18 | 22.60 | 22.60 | 2.26% | 2,355,768 |
| Oct 22, 2026 | 22.92 | 23.42 | 22.01 | 22.10 | 22.10 | -4.00% | 1,292,498 |
| Oct 21, 2026 | 23.79 | 23.99 | 22.71 | 23.02 | 23.02 | -1.54% | 1,563,300 |
| Oct 20, 2026 | 23.05 | 23.91 | 22.67 | 23.38 | 23.38 | 1.04% | 1,855,690 |
| Oct 19, 2026 | 23.59 | 23.60 | 22.00 | 23.14 | 23.14 | -2.24% | 2,703,052 |
| Oct 16, 2026 | 23.20 | 26.70 | 22.66 | 23.67 | 23.67 | 4.69% | 3,356,992 |
| Oct 15, 2026 | 22.30 | 23.36 | 21.91 | 22.61 | 22.61 | -1.18% | 2,092,741 |
| Oct 14, 2026 | 23.88 | 24.70 | 22.82 | 22.88 | 22.88 | -4.19% | 1,556,209 |
| Oct 13, 2026 | 23.73 | 24.34 | 22.73 | 23.88 | 23.88 | -0.33% | 1,733,714 |
| Oct 12, 2026 | 23.83 | 25.90 | 23.60 | 23.96 | 23.96 | 0.04% | 2,729,861 |
| Oct 9, 2026 | 24.16 | 24.67 | 22.67 | 23.95 | 23.95 | -3.00% | 1,641,873 |
| Oct 8, 2026 | 25.02 | 25.67 | 24.05 | 24.69 | 24.69 | -1.32% | 1,220,710 |
| Sep 30, 2026 | 26.00 | 26.12 | 25.02 | 25.02 | 25.02 | -1.50% | 1,196,687 |
| Sep 29, 2026 | 24.85 | 25.70 | 24.85 | 25.40 | 25.40 | 0.36% | 1,196,481 |
| Sep 28, 2026 | 26.25 | 26.67 | 24.81 | 25.31 | 25.31 | -3.58% | 1,656,108 |
| Sep 24, 2026 | 25.84 | 27.05 | 25.84 | 26.25 | 26.25 | -1.57% | 908,191 |
| Sep 23, 2026 | 26.65 | 27.02 | 26.33 | 26.67 | 26.67 | 0.08% | 1,080,628 |
| Sep 22, 2026 | 26.76 | 27.23 | 26.60 | 26.65 | 26.65 | -0.41% | 958,740 |
| Sep 21, 2026 | 27.00 | 27.39 | 26.33 | 26.76 | 26.76 | 0.94% | 1,750,429 |
| Sep 18, 2026 | 25.57 | 26.85 | 25.57 | 26.51 | 26.51 | 3.35% | 1,878,182 |
| Sep 17, 2026 | 25.93 | 25.99 | 25.02 | 25.65 | 25.65 | 0.08% | 1,233,763 |
| Sep 16, 2026 | 25.22 | 25.98 | 24.62 | 25.63 | 25.63 | 1.67% | 1,575,759 |
| Sep 15, 2026 | 25.61 | 25.87 | 25.13 | 25.21 | 25.21 | -2.51% | 1,093,655 |
| Sep 14, 2026 | 24.82 | 26.35 | 24.79 | 25.86 | 25.86 | 2.66% | 2,438,119 |
| Sep 11, 2026 | 26.20 | 26.21 | 24.50 | 25.19 | 25.19 | -4.80% | 2,428,752 |
| Sep 10, 2026 | 26.00 | 26.76 | 25.74 | 26.46 | 26.46 | 0.84% | 2,030,173 |
| Sep 9, 2026 | 26.89 | 26.89 | 26.11 | 26.24 | 26.24 | -1.24% | 959,144 |
| Sep 8, 2026 | 26.45 | 26.84 | 26.23 | 26.57 | 26.57 | -0.11% | 1,595,336 |
| Sep 7, 2026 | 27.39 | 27.91 | 26.60 | 26.60 | 26.60 | -2.96% | 1,709,566 |
| Sep 4, 2026 | 27.69 | 28.41 | 27.21 | 27.41 | 27.41 | -0.29% | 1,908,885 |
| Sep 3, 2026 | 26.96 | 28.10 | 26.58 | 27.49 | 27.49 | 0.95% | 2,029,549 |
| Sep 2, 2026 | 27.65 | 28.30 | 26.86 | 27.23 | 27.23 | -2.19% | 1,734,285 |
| Sep 1, 2026 | 27.99 | 28.41 | 27.57 | 27.84 | 27.84 | -0.50% | 1,796,400 |
| Aug 31, 2026 | 27.95 | 28.79 | 27.46 | 27.98 | 27.98 | -2.51% | 2,526,346 |
| Aug 28, 2026 | 29.00 | 29.78 | 28.70 | 28.70 | 28.70 | -2.51% | 1,263,054 |
| Aug 27, 2026 | 28.47 | 29.72 | 27.99 | 29.44 | 29.44 | 3.74% | 1,494,908 |
| Aug 26, 2026 | 28.99 | 28.99 | 27.90 | 28.38 | 28.38 | -1.66% | 981,716 |
| Aug 25, 2026 | 28.30 | 29.09 | 27.62 | 28.86 | 28.86 | 1.98% | 1,219,757 |
| Aug 24, 2026 | 28.68 | 29.50 | 27.81 | 28.30 | 28.30 | -1.60% | 1,217,289 |
| Aug 21, 2026 | 28.75 | 28.97 | 27.65 | 28.76 | 28.76 | 1.20% | 1,387,394 |
| Aug 20, 2026 | 28.15 | 28.89 | 27.81 | 28.42 | 28.42 | 1.14% | 1,305,214 |
| Aug 19, 2026 | 29.66 | 29.80 | 28.00 | 28.10 | 28.10 | -5.99% | 1,930,017 |