Anhui XDLK Microsystem Corporation Limited (SHA:688582)
China · Delayed Price · Currency is CNY 75.18
-3.02 (-3.86%)
At close: Sep 26, 2025
SHA:688582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.80 | 79.02 | 75.10 | 75.18 | 75.18 | -3.86% | 5,535,229 |
| Sep 25, 2025 | 78.53 | 79.50 | 77.68 | 78.20 | 78.20 | -0.66% | 5,394,020 |
| Sep 24, 2025 | 75.89 | 79.94 | 75.64 | 78.72 | 78.72 | 3.04% | 6,455,101 |
| Sep 23, 2025 | 78.94 | 79.98 | 74.35 | 76.40 | 76.40 | -2.77% | 8,170,385 |
| Sep 22, 2025 | 78.24 | 79.77 | 77.61 | 78.58 | 78.58 | 1.45% | 5,426,690 |
| Sep 19, 2025 | 80.28 | 80.85 | 76.76 | 77.46 | 77.46 | -3.34% | 6,447,806 |
| Sep 18, 2025 | 78.58 | 82.89 | 78.56 | 80.14 | 80.14 | 1.48% | 11,206,962 |
| Sep 17, 2025 | 76.60 | 79.20 | 76.00 | 78.97 | 78.97 | 4.18% | 7,948,554 |
| Sep 16, 2025 | 75.00 | 76.19 | 74.50 | 75.80 | 75.80 | 0.85% | 5,569,327 |
| Sep 15, 2025 | 78.01 | 78.90 | 75.16 | 75.16 | 75.16 | -1.09% | 6,642,235 |
| Sep 12, 2025 | 76.34 | 78.17 | 75.89 | 75.99 | 75.99 | 0.04% | 6,329,153 |
| Sep 11, 2025 | 73.16 | 76.70 | 72.42 | 75.96 | 75.96 | 3.46% | 6,834,993 |
| Sep 10, 2025 | 73.20 | 74.65 | 72.90 | 73.42 | 73.42 | 0.33% | 3,623,215 |
| Sep 9, 2025 | 74.87 | 75.13 | 72.45 | 73.18 | 73.18 | -2.03% | 4,537,265 |
| Sep 8, 2025 | 74.79 | 75.85 | 73.56 | 74.70 | 74.70 | 1.55% | 5,687,296 |
| Sep 5, 2025 | 71.85 | 73.97 | 70.83 | 73.56 | 73.56 | 2.37% | 6,473,823 |
| Sep 4, 2025 | 77.90 | 80.00 | 70.30 | 71.86 | 71.86 | -5.63% | 10,452,455 |
| Sep 3, 2025 | 77.89 | 78.66 | 75.34 | 76.15 | 76.15 | -1.44% | 7,074,608 |
| Sep 2, 2025 | 80.75 | 81.97 | 76.90 | 77.26 | 77.26 | -5.20% | 9,783,320 |
| Sep 1, 2025 | 81.00 | 83.53 | 79.52 | 81.50 | 81.50 | 1.10% | 9,790,644 |
| Aug 29, 2025 | 81.14 | 82.54 | 80.08 | 80.61 | 80.61 | -0.36% | 9,528,468 |
| Aug 28, 2025 | 78.88 | 80.97 | 77.30 | 80.90 | 80.90 | 2.17% | 10,817,957 |
| Aug 27, 2025 | 80.03 | 82.82 | 78.68 | 79.18 | 79.18 | -2.57% | 13,639,769 |
| Aug 26, 2025 | 82.55 | 82.55 | 80.51 | 81.27 | 81.27 | -1.88% | 6,628,862 |
| Aug 25, 2025 | 81.30 | 84.69 | 80.60 | 82.83 | 82.83 | 2.32% | 14,133,704 |
| Aug 22, 2025 | 79.01 | 82.20 | 78.90 | 80.95 | 80.95 | 1.95% | 12,490,248 |
| Aug 21, 2025 | 82.41 | 83.02 | 78.27 | 79.40 | 79.40 | -4.35% | 12,179,954 |
| Aug 20, 2025 | 78.76 | 83.50 | 78.00 | 83.01 | 83.01 | 4.22% | 16,369,118 |
| Aug 19, 2025 | 85.06 | 85.06 | 78.80 | 79.65 | 79.65 | -8.45% | 20,284,652 |
| Aug 18, 2025 | 77.42 | 88.95 | 75.21 | 87.00 | 87.00 | 15.08% | 20,883,556 |
| Aug 15, 2025 | 67.52 | 76.87 | 67.06 | 75.60 | 75.60 | 12.40% | 15,255,678 |
| Aug 14, 2025 | 68.82 | 69.85 | 66.90 | 67.26 | 67.26 | -2.27% | 7,430,885 |
| Aug 13, 2025 | 65.89 | 69.63 | 65.50 | 68.82 | 68.82 | 4.35% | 12,168,897 |
| Aug 12, 2025 | 65.76 | 66.37 | 64.61 | 65.95 | 65.95 | 0.33% | 6,163,274 |
| Aug 11, 2025 | 64.32 | 66.88 | 64.30 | 65.73 | 65.73 | 2.02% | 6,232,049 |
| Aug 8, 2025 | 65.77 | 65.78 | 64.28 | 64.43 | 64.43 | -2.07% | 4,609,883 |
| Aug 7, 2025 | 66.40 | 66.94 | 65.12 | 65.79 | 65.79 | -1.62% | 4,909,601 |
| Aug 6, 2025 | 65.87 | 66.88 | 64.96 | 66.87 | 66.87 | 1.09% | 6,516,708 |
| Aug 5, 2025 | 63.91 | 66.51 | 63.90 | 66.15 | 66.15 | 3.52% | 8,781,440 |
| Aug 4, 2025 | 64.70 | 65.07 | 63.63 | 63.90 | 63.90 | -1.24% | 4,477,419 |
| Aug 1, 2025 | 64.35 | 64.77 | 62.31 | 64.70 | 64.70 | 0.62% | 6,649,596 |
| Jul 31, 2025 | 63.80 | 65.90 | 63.80 | 64.30 | 64.30 | 0.42% | 6,246,073 |
| Jul 30, 2025 | 64.62 | 65.40 | 63.91 | 64.03 | 64.03 | -0.77% | 4,369,090 |
| Jul 29, 2025 | 65.22 | 65.50 | 64.23 | 64.53 | 64.53 | -1.04% | 4,397,280 |
| Jul 28, 2025 | 65.48 | 66.19 | 64.83 | 65.21 | 65.21 | 0.38% | 5,632,357 |
| Jul 25, 2025 | 64.49 | 65.05 | 63.67 | 64.96 | 64.96 | 0.74% | 4,671,257 |
| Jul 24, 2025 | 64.53 | 65.12 | 64.11 | 64.48 | 64.48 | -0.11% | 4,474,650 |
| Jul 23, 2025 | 64.27 | 64.78 | 63.28 | 64.55 | 64.55 | 0.47% | 4,651,883 |
| Jul 22, 2025 | 64.06 | 64.91 | 63.77 | 64.25 | 64.25 | 0.28% | 4,358,647 |
| Jul 21, 2025 | 64.88 | 65.10 | 63.68 | 64.07 | 64.07 | -0.96% | 5,232,584 |