Anhui XDLK Microsystem Corporation Limited (SHA:688582)
China · Delayed Price · Currency is CNY 73.42
+1.56 (2.17%)
At close: Sep 5, 2025
SHA:688582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.85 | 73.97 | 70.83 | 73.56 | - | 2.37% | 6,473,823 |
| Sep 4, 2025 | 77.90 | 80.00 | 70.30 | 71.86 | - | -5.63% | 10,452,450 |
| Sep 3, 2025 | 77.89 | 78.66 | 75.34 | 76.15 | - | -1.44% | 7,074,608 |
| Sep 2, 2025 | 80.75 | 81.97 | 76.90 | 77.26 | - | -5.20% | 9,783,320 |
| Sep 1, 2025 | 81.00 | 83.53 | 79.52 | 81.50 | - | 1.10% | 9,790,644 |
| Aug 29, 2025 | 81.14 | 82.54 | 80.08 | 80.61 | - | -0.36% | 9,528,468 |
| Aug 28, 2025 | 78.88 | 80.97 | 77.30 | 80.90 | - | 2.17% | 10,817,950 |
| Aug 27, 2025 | 80.03 | 82.82 | 78.68 | 79.18 | - | -2.57% | 13,639,760 |
| Aug 26, 2025 | 82.55 | 82.55 | 80.51 | 81.27 | - | -1.88% | 6,628,862 |
| Aug 25, 2025 | 81.30 | 84.69 | 80.60 | 82.83 | - | 2.32% | 14,133,700 |
| Aug 22, 2025 | 79.01 | 82.20 | 78.90 | 80.95 | - | 1.95% | 12,490,240 |
| Aug 21, 2025 | 82.41 | 83.02 | 78.27 | 79.40 | - | -4.35% | 12,179,950 |
| Aug 20, 2025 | 78.76 | 83.50 | 78.00 | 83.01 | - | 4.22% | 16,369,110 |
| Aug 19, 2025 | 85.06 | 85.06 | 78.80 | 79.65 | - | -8.45% | 20,284,650 |
| Aug 18, 2025 | 77.42 | 88.95 | 75.21 | 87.00 | - | 15.08% | 20,883,550 |
| Aug 15, 2025 | 67.52 | 76.87 | 67.06 | 75.60 | - | 12.40% | 15,255,670 |
| Aug 14, 2025 | 68.82 | 69.85 | 66.90 | 67.26 | - | -2.27% | 7,430,885 |
| Aug 13, 2025 | 65.89 | 69.63 | 65.50 | 68.82 | - | 4.35% | 12,168,890 |
| Aug 12, 2025 | 65.76 | 66.37 | 64.61 | 65.95 | - | 0.33% | 6,163,274 |
| Aug 11, 2025 | 64.32 | 66.88 | 64.30 | 65.73 | - | 2.02% | 6,232,049 |
| Aug 8, 2025 | 65.77 | 65.78 | 64.28 | 64.43 | - | -2.07% | 4,609,883 |
| Aug 7, 2025 | 66.40 | 66.94 | 65.12 | 65.79 | - | -1.62% | 4,909,601 |
| Aug 6, 2025 | 65.87 | 66.88 | 64.96 | 66.87 | - | 1.09% | 6,516,708 |
| Aug 5, 2025 | 63.91 | 66.51 | 63.90 | 66.15 | - | 3.52% | 8,781,440 |
| Aug 4, 2025 | 64.70 | 65.07 | 63.63 | 63.90 | - | -1.24% | 4,477,419 |
| Aug 1, 2025 | 64.35 | 64.77 | 62.31 | 64.70 | - | 0.62% | 6,649,596 |
| Jul 31, 2025 | 63.80 | 65.90 | 63.80 | 64.30 | - | 0.42% | 6,246,073 |
| Jul 30, 2025 | 64.62 | 65.40 | 63.91 | 64.03 | - | -0.77% | 4,369,090 |
| Jul 29, 2025 | 65.22 | 65.50 | 64.23 | 64.53 | - | -1.04% | 4,397,280 |
| Jul 28, 2025 | 65.48 | 66.19 | 64.83 | 65.21 | - | 0.38% | 5,632,357 |
| Jul 25, 2025 | 64.49 | 65.05 | 63.67 | 64.96 | - | 0.74% | 4,671,257 |
| Jul 24, 2025 | 64.53 | 65.12 | 64.11 | 64.48 | - | -0.11% | 4,474,650 |
| Jul 23, 2025 | 64.27 | 64.78 | 63.28 | 64.55 | - | 0.47% | 4,651,883 |
| Jul 22, 2025 | 64.06 | 64.91 | 63.77 | 64.25 | - | 0.28% | 4,358,647 |
| Jul 21, 2025 | 64.88 | 65.10 | 63.68 | 64.07 | - | -0.96% | 5,232,584 |
| Jul 18, 2025 | 65.50 | 65.88 | 64.66 | 64.69 | - | -1.18% | 5,313,217 |
| Jul 17, 2025 | 65.88 | 66.47 | 64.80 | 65.46 | - | -0.82% | 6,148,204 |
| Jul 16, 2025 | 66.33 | 67.12 | 65.51 | 66.00 | - | -0.89% | 5,483,183 |
| Jul 15, 2025 | 64.65 | 66.88 | 64.42 | 66.59 | - | 3.59% | 9,260,178 |
| Jul 14, 2025 | 64.00 | 64.62 | 63.00 | 64.28 | - | 0.59% | 5,137,050 |
| Jul 11, 2025 | 64.90 | 64.95 | 63.88 | 63.90 | - | -1.80% | 6,996,610 |
| Jul 10, 2025 | 64.68 | 65.39 | 64.07 | 65.07 | - | 0.45% | 3,678,874 |
| Jul 9, 2025 | 65.44 | 66.78 | 64.55 | 64.78 | - | -1.33% | 5,204,655 |
| Jul 8, 2025 | 66.21 | 68.16 | 65.31 | 65.65 | - | -1.40% | 8,430,219 |
| Jul 7, 2025 | 70.00 | 70.21 | 66.39 | 66.58 | - | 0.27% | 8,180,359 |
| Jul 4, 2025 | 66.06 | 67.08 | 65.17 | 66.40 | - | 0.51% | 3,329,151 |
| Jul 3, 2025 | 66.86 | 67.59 | 65.88 | 66.06 | - | -1.34% | 3,986,917 |
| Jul 2, 2025 | 67.68 | 67.97 | 66.50 | 66.96 | - | -1.46% | 3,417,540 |
| Jul 1, 2025 | 67.01 | 68.24 | 66.50 | 67.95 | - | 1.12% | 4,337,798 |
| Jun 30, 2025 | 65.77 | 68.33 | 65.66 | 67.20 | - | 2.77% | 5,647,006 |