Shenzhen Xinyichang Technology Co., Ltd. (SHA:688383)
China · Delayed Price · Currency is CNY 82.72
+1.75 (2.16%)
At close: Jan 23, 2026
SHA:688383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 80.61 | 85.16 | 79.58 | 82.72 | 82.72 | 2.16% | 2,100,708 |
| Jan 22, 2026 | 82.97 | 83.50 | 79.58 | 80.97 | 80.97 | -1.78% | 1,498,388 |
| Jan 21, 2026 | 80.09 | 82.80 | 79.09 | 82.44 | 82.44 | 2.19% | 1,463,523 |
| Jan 20, 2026 | 83.13 | 84.97 | 79.53 | 80.67 | 80.67 | -2.96% | 1,423,144 |
| Jan 19, 2026 | 84.80 | 85.98 | 81.31 | 83.13 | 83.13 | -1.74% | 2,156,711 |
| Jan 16, 2026 | 80.98 | 85.25 | 79.82 | 84.60 | 84.60 | 5.16% | 3,032,970 |
| Jan 15, 2026 | 77.48 | 81.39 | 76.00 | 80.45 | 80.45 | 3.87% | 2,327,595 |
| Jan 14, 2026 | 75.60 | 79.57 | 74.69 | 77.45 | 77.45 | 2.79% | 2,669,856 |
| Jan 13, 2026 | 77.05 | 77.79 | 74.88 | 75.35 | 75.35 | -2.23% | 1,494,431 |
| Jan 12, 2026 | 77.59 | 78.48 | 75.67 | 77.07 | 77.07 | -0.14% | 2,264,815 |
| Jan 9, 2026 | 79.81 | 80.43 | 77.18 | 77.18 | 77.18 | -3.95% | 1,875,453 |
| Jan 8, 2026 | 80.34 | 82.99 | 78.51 | 80.35 | 80.35 | -0.01% | 1,729,039 |
| Jan 7, 2026 | 83.00 | 84.00 | 77.27 | 80.36 | 80.36 | -0.54% | 2,454,569 |
| Jan 6, 2026 | 79.91 | 82.68 | 79.08 | 80.80 | 80.80 | 0.11% | 2,026,406 |
| Jan 5, 2026 | 78.27 | 81.05 | 77.15 | 80.71 | 80.71 | 3.12% | 1,869,242 |
| Dec 31, 2025 | 75.00 | 78.96 | 74.35 | 78.27 | 78.27 | 4.15% | 2,197,147 |
| Dec 30, 2025 | 73.27 | 77.26 | 73.27 | 75.15 | 75.15 | 1.14% | 1,937,997 |
| Dec 29, 2025 | 78.99 | 78.99 | 73.20 | 74.30 | 74.30 | -5.54% | 2,525,821 |
| Dec 26, 2025 | 76.00 | 82.38 | 75.44 | 78.66 | 78.66 | 4.48% | 3,200,118 |
| Dec 25, 2025 | 75.24 | 75.97 | 73.08 | 75.29 | 75.29 | 0.07% | 1,116,781 |
| Dec 24, 2025 | 73.62 | 76.20 | 73.62 | 75.24 | 75.24 | 1.59% | 1,098,056 |
| Dec 23, 2025 | 72.45 | 75.74 | 72.02 | 74.06 | 74.06 | 2.12% | 1,307,994 |
| Dec 22, 2025 | 73.75 | 73.96 | 72.42 | 72.52 | 72.52 | -0.71% | 1,156,287 |
| Dec 19, 2025 | 75.98 | 75.98 | 72.69 | 73.04 | 73.04 | -3.26% | 1,445,574 |
| Dec 18, 2025 | 76.28 | 77.77 | 74.94 | 75.50 | 75.50 | -0.21% | 1,671,734 |
| Dec 17, 2025 | 76.00 | 76.32 | 72.30 | 75.66 | 75.66 | 1.20% | 1,876,585 |
| Dec 16, 2025 | 75.10 | 76.07 | 73.47 | 74.76 | 74.76 | -0.95% | 1,333,419 |
| Dec 15, 2025 | 74.07 | 77.31 | 74.07 | 75.48 | 75.48 | 0.90% | 1,689,849 |
| Dec 12, 2025 | 75.14 | 76.49 | 73.60 | 74.81 | 74.81 | -0.25% | 1,595,550 |
| Dec 11, 2025 | 74.51 | 78.30 | 73.60 | 75.00 | 75.00 | 1.63% | 2,514,461 |
| Dec 10, 2025 | 74.77 | 75.70 | 72.81 | 73.80 | 73.80 | -0.34% | 2,045,027 |
| Dec 9, 2025 | 72.50 | 75.87 | 72.50 | 74.05 | 74.05 | 3.35% | 2,213,082 |
| Dec 8, 2025 | 69.09 | 72.00 | 69.09 | 71.65 | 71.65 | 6.67% | 3,027,379 |
| Dec 5, 2025 | 64.30 | 67.65 | 62.83 | 67.17 | 67.17 | 4.97% | 1,899,587 |
| Dec 4, 2025 | 63.00 | 65.00 | 62.34 | 63.99 | 63.99 | 1.86% | 938,193 |
| Dec 3, 2025 | 62.65 | 63.35 | 61.57 | 62.82 | 62.82 | 0.26% | 544,974 |
| Dec 2, 2025 | 64.54 | 65.17 | 62.17 | 62.66 | 62.66 | -2.49% | 686,949 |
| Dec 1, 2025 | 61.54 | 65.25 | 61.54 | 64.26 | 64.26 | 4.42% | 1,278,058 |
| Nov 28, 2025 | 61.16 | 61.98 | 60.40 | 61.54 | 61.54 | 0.92% | 612,311 |
| Nov 27, 2025 | 60.81 | 62.45 | 60.81 | 60.98 | 60.98 | -0.13% | 529,867 |
| Nov 26, 2025 | 61.02 | 61.80 | 60.50 | 61.06 | 61.06 | -0.97% | 790,796 |
| Nov 25, 2025 | 59.88 | 62.62 | 59.88 | 61.66 | 61.66 | 0.10% | 841,558 |
| Nov 24, 2025 | 59.85 | 61.60 | 59.73 | 61.60 | 61.60 | 1.90% | 505,733 |
| Nov 21, 2025 | 60.46 | 63.98 | 59.53 | 60.45 | 60.45 | -3.90% | 1,196,498 |
| Nov 20, 2025 | 65.40 | 65.40 | 62.69 | 62.90 | 62.90 | -1.84% | 795,197 |
| Nov 19, 2025 | 65.49 | 68.28 | 64.00 | 64.08 | 64.08 | -2.09% | 1,457,495 |
| Nov 18, 2025 | 64.84 | 65.99 | 63.66 | 65.45 | 65.45 | 0.83% | 790,259 |
| Nov 17, 2025 | 64.53 | 66.21 | 64.53 | 64.91 | 64.91 | -0.15% | 686,797 |
| Nov 14, 2025 | 64.10 | 65.95 | 64.01 | 65.01 | 65.01 | -0.17% | 893,764 |
| Nov 13, 2025 | 65.65 | 65.89 | 64.20 | 65.12 | 65.12 | -0.87% | 1,233,686 |