Shenzhen Xinyichang Technology Co., Ltd. (SHA:688383)
China · Delayed Price · Currency is CNY 125.80
-3.20 (-2.48%)
Sep 30, 2026, 3:00 PM CST
SHA:688383 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 131.99 | 132.50 | 125.68 | 125.80 | 125.80 | -2.48% | 1,510,559 |
| Sep 29, 2026 | 128.74 | 132.65 | 127.00 | 129.00 | 129.00 | 0.17% | 1,902,218 |
| Sep 28, 2026 | 140.86 | 142.49 | 126.90 | 128.78 | 128.78 | -9.95% | 2,800,717 |
| Sep 24, 2026 | 142.05 | 146.97 | 137.48 | 143.01 | 143.01 | 0.99% | 3,275,966 |
| Sep 23, 2026 | 141.01 | 144.68 | 136.53 | 141.61 | 141.61 | 1.41% | 2,281,907 |
| Sep 22, 2026 | 143.98 | 147.88 | 138.33 | 139.64 | 139.64 | -1.82% | 2,728,173 |
| Sep 21, 2026 | 143.33 | 145.60 | 140.00 | 142.23 | 142.23 | -0.05% | 1,862,960 |
| Sep 18, 2026 | 142.28 | 147.38 | 140.14 | 142.30 | 142.30 | 1.53% | 2,959,473 |
| Sep 17, 2026 | 142.75 | 145.00 | 139.12 | 140.15 | 140.15 | -1.80% | 2,063,289 |
| Sep 16, 2026 | 138.99 | 144.50 | 137.08 | 142.72 | 142.72 | 2.57% | 2,643,389 |
| Sep 15, 2026 | 139.81 | 144.60 | 139.00 | 139.15 | 139.15 | -2.54% | 2,617,983 |
| Sep 14, 2026 | 119.90 | 145.36 | 117.30 | 142.77 | 142.77 | 16.55% | 5,227,190 |
| Sep 11, 2026 | 125.90 | 127.94 | 119.20 | 122.50 | 122.50 | -4.67% | 2,226,943 |
| Sep 10, 2026 | 140.00 | 140.00 | 128.04 | 128.50 | 128.50 | -7.42% | 3,041,438 |
| Sep 9, 2026 | 134.28 | 139.98 | 131.90 | 138.80 | 138.80 | 5.47% | 3,371,955 |
| Sep 8, 2026 | 129.50 | 133.90 | 126.85 | 131.60 | 131.60 | 1.65% | 2,039,438 |
| Sep 7, 2026 | 123.55 | 131.90 | 121.00 | 129.47 | 129.47 | 7.02% | 2,481,141 |
| Sep 4, 2026 | 130.00 | 131.99 | 119.10 | 120.98 | 120.98 | -6.22% | 1,995,378 |
| Sep 3, 2026 | 128.36 | 129.79 | 123.33 | 129.00 | 129.00 | 2.97% | 1,800,582 |
| Sep 2, 2026 | 131.30 | 131.30 | 124.01 | 125.28 | 125.28 | -3.25% | 1,225,259 |
| Sep 1, 2026 | 132.66 | 132.79 | 126.10 | 129.49 | 129.49 | -0.44% | 1,669,338 |
| Aug 31, 2026 | 123.50 | 130.71 | 122.00 | 130.06 | 130.06 | 1.61% | 1,452,016 |
| Aug 28, 2026 | 131.10 | 131.60 | 127.20 | 128.00 | 128.00 | -1.23% | 1,761,287 |
| Aug 27, 2026 | 120.65 | 130.85 | 118.51 | 129.59 | 129.59 | 7.43% | 2,739,152 |
| Aug 26, 2026 | 121.25 | 123.50 | 117.00 | 120.63 | 120.63 | 0.52% | 1,623,333 |
| Aug 25, 2026 | 120.00 | 122.30 | 116.18 | 120.00 | 120.00 | -2.26% | 1,382,026 |
| Aug 24, 2026 | 130.00 | 130.00 | 117.89 | 122.77 | 122.77 | -3.52% | 2,252,367 |
| Aug 21, 2026 | 127.00 | 128.70 | 121.18 | 127.25 | 127.25 | -0.59% | 2,447,655 |
| Aug 20, 2026 | 125.00 | 130.50 | 120.01 | 128.00 | 128.00 | 5.62% | 2,813,605 |
| Aug 19, 2026 | 130.00 | 131.88 | 118.88 | 121.19 | 121.19 | -10.08% | 3,162,866 |
| Aug 18, 2026 | 128.84 | 135.00 | 127.57 | 134.78 | 134.78 | 5.10% | 2,393,876 |
| Aug 17, 2026 | 124.06 | 128.33 | 122.00 | 128.24 | 128.24 | 5.90% | 1,805,650 |
| Aug 14, 2026 | 118.93 | 121.40 | 117.17 | 121.09 | 121.09 | 2.59% | 1,475,282 |
| Aug 13, 2026 | 122.00 | 124.28 | 117.60 | 118.03 | 118.03 | -2.19% | 1,824,539 |
| Aug 12, 2026 | 118.19 | 121.56 | 118.00 | 120.67 | 120.67 | 2.00% | 1,407,376 |
| Aug 11, 2026 | 119.89 | 121.66 | 115.02 | 118.30 | 118.30 | -1.96% | 2,106,363 |
| Aug 10, 2026 | 118.68 | 123.88 | 116.54 | 120.66 | 120.66 | 1.77% | 2,582,097 |
| Aug 7, 2026 | 110.88 | 120.88 | 109.78 | 118.56 | 118.56 | 7.61% | 3,775,336 |
| Aug 6, 2026 | 103.47 | 110.18 | 101.00 | 110.18 | 110.18 | 6.09% | 3,200,266 |
| Aug 5, 2026 | 96.10 | 106.03 | 96.10 | 103.86 | 103.86 | 6.49% | 2,720,869 |
| Aug 4, 2026 | 91.54 | 97.66 | 88.11 | 97.53 | 97.53 | 9.28% | 2,155,753 |
| Aug 3, 2026 | 95.02 | 95.85 | 88.20 | 89.25 | 89.25 | -5.05% | 2,235,556 |
| Jul 31, 2026 | 99.00 | 101.33 | 93.03 | 94.00 | 94.00 | 6.82% | 2,688,697 |
| Jul 30, 2026 | 97.59 | 98.32 | 87.52 | 88.00 | 88.00 | -9.19% | 2,635,838 |
| Jul 29, 2026 | 99.77 | 101.99 | 90.28 | 96.91 | 96.91 | -3.74% | 3,112,059 |
| Jul 28, 2026 | 108.00 | 109.54 | 99.20 | 100.68 | 100.68 | -6.89% | 2,268,292 |
| Jul 27, 2026 | 99.50 | 108.96 | 99.49 | 108.13 | 108.13 | 4.88% | 2,378,267 |
| Jul 24, 2026 | 103.11 | 105.35 | 100.00 | 103.10 | 103.10 | -0.01% | 1,924,607 |
| Jul 23, 2026 | 105.89 | 110.20 | 100.50 | 103.11 | 103.11 | 0.15% | 2,730,275 |
| Jul 22, 2026 | 109.00 | 112.75 | 101.64 | 102.96 | 102.96 | -4.65% | 2,347,838 |