Shenzhen Xinyichang Technology Co., Ltd. (SHA:688383)
China · Delayed Price · Currency is CNY 84.59
+4.94 (6.20%)
Oct 23, 2026, 3:00 PM CST
SHA:688383 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.75 | 85.69 | 71.95 | 84.59 | 84.59 | 6.20% | 4,953,656 |
| Oct 22, 2026 | 87.68 | 89.44 | 79.03 | 79.65 | 79.65 | -9.65% | 3,803,745 |
| Oct 21, 2026 | 91.68 | 93.30 | 87.53 | 88.16 | 88.16 | -2.94% | 2,029,794 |
| Oct 20, 2026 | 87.71 | 93.90 | 86.01 | 90.83 | 90.83 | 3.56% | 2,014,157 |
| Oct 19, 2026 | 90.20 | 90.20 | 84.64 | 87.71 | 87.71 | -3.01% | 2,149,110 |
| Oct 16, 2026 | 93.79 | 96.32 | 89.40 | 90.43 | 90.43 | -1.17% | 2,789,828 |
| Oct 15, 2026 | 93.00 | 97.37 | 90.21 | 91.50 | 91.50 | -9.18% | 3,929,855 |
| Oct 14, 2026 | 109.95 | 111.58 | 100.26 | 100.75 | 100.75 | -6.53% | 1,594,794 |
| Oct 13, 2026 | 106.27 | 108.60 | 98.18 | 107.79 | 107.79 | 1.00% | 2,551,089 |
| Oct 12, 2026 | 110.68 | 112.65 | 106.25 | 106.72 | 106.72 | -3.57% | 1,553,967 |
| Oct 9, 2026 | 117.90 | 117.98 | 104.30 | 110.67 | 110.67 | -7.17% | 3,325,889 |
| Oct 8, 2026 | 125.80 | 128.80 | 118.00 | 119.22 | 119.22 | -5.23% | 1,787,322 |
| 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 |