Shenzhen Xinyichang Technology Co., Ltd. (SHA:688383)
China · Delayed Price · Currency is CNY 122.77
-4.48 (-3.52%)
Aug 24, 2026, 3:00 PM CST
SHA:688383 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 101.97 | 108.00 | 86.45 | 107.98 | 107.98 | 8.36% | 3,812,511 |
| Jul 20, 2026 | 117.91 | 120.32 | 97.00 | 99.65 | 99.65 | -12.07% | 3,535,317 |
| Jul 17, 2026 | 130.00 | 130.00 | 113.00 | 113.33 | 113.33 | -12.41% | 3,684,639 |
| Jul 16, 2026 | 138.77 | 141.17 | 127.00 | 129.38 | 129.38 | -8.47% | 2,105,814 |
| Jul 15, 2026 | 145.01 | 147.33 | 138.84 | 141.36 | 141.36 | -0.76% | 1,651,909 |
| Jul 14, 2026 | 141.13 | 147.00 | 135.97 | 142.44 | 142.44 | 0.38% | 1,822,159 |
| Jul 13, 2026 | 150.94 | 156.00 | 141.33 | 141.90 | 141.90 | -7.47% | 1,810,206 |
| Jul 10, 2026 | 162.00 | 167.87 | 153.00 | 153.35 | 153.35 | -4.28% | 2,063,444 |
| Jul 9, 2026 | 150.54 | 160.99 | 147.00 | 160.20 | 160.20 | 7.16% | 2,309,374 |
| Jul 8, 2026 | 154.00 | 157.34 | 145.08 | 149.49 | 149.49 | -2.08% | 2,043,217 |
| Jul 7, 2026 | 160.97 | 162.99 | 149.00 | 152.66 | 152.66 | -4.59% | 2,996,185 |
| Jul 6, 2026 | 170.29 | 172.73 | 156.00 | 160.00 | 160.00 | -5.70% | 2,464,686 |
| Jul 3, 2026 | 173.00 | 177.56 | 166.04 | 169.67 | 169.67 | -4.67% | 2,372,845 |
| Jul 2, 2026 | 179.97 | 190.03 | 175.00 | 177.98 | 177.98 | -3.42% | 2,592,760 |
| Jul 1, 2026 | 187.22 | 193.90 | 180.56 | 184.28 | 184.28 | -2.00% | 2,493,977 |
| Jun 30, 2026 | 179.90 | 190.27 | 177.33 | 188.04 | 188.04 | 3.89% | 1,618,120 |
| Jun 29, 2026 | 188.00 | 191.96 | 173.00 | 181.00 | 181.00 | -4.80% | 2,292,215 |
| Jun 26, 2026 | 194.00 | 205.00 | 188.50 | 190.13 | 190.13 | -2.99% | 2,123,538 |
| Jun 25, 2026 | 192.90 | 196.75 | 188.40 | 196.00 | 196.00 | 1.60% | 1,814,460 |
| Jun 24, 2026 | 186.66 | 194.22 | 181.14 | 192.92 | 192.92 | 3.67% | 2,117,729 |
| Jun 23, 2026 | 192.04 | 195.00 | 180.77 | 186.09 | 186.09 | -3.00% | 2,353,330 |
| Jun 22, 2026 | 193.92 | 194.66 | 185.03 | 191.85 | 191.85 | 0.25% | 2,418,971 |
| Jun 18, 2026 | 185.84 | 198.28 | 180.00 | 191.37 | 191.37 | 4.01% | 3,135,790 |
| Jun 17, 2026 | 176.00 | 184.29 | 172.88 | 184.00 | 184.00 | 3.95% | 2,044,697 |
| Jun 16, 2026 | 171.35 | 177.77 | 167.00 | 177.00 | 177.00 | 3.21% | 2,455,790 |
| Jun 15, 2026 | 156.42 | 172.48 | 156.42 | 171.50 | 171.50 | 8.54% | 3,187,502 |