Shenzhen Xunjiexing Technology Corp. Ltd. (SHA:688655)
China · Delayed Price · Currency is CNY 19.16
-0.54 (-2.74%)
Nov 5, 2025, 2:45 PM CST
SHA:688655 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 19.61 | 19.99 | 18.94 | 19.16 | - | -2.74% | 2,447,526 |
| Nov 4, 2025 | 20.99 | 21.28 | 19.31 | 19.70 | 19.70 | -6.68% | 5,548,640 |
| Nov 3, 2025 | 20.32 | 21.82 | 20.06 | 21.11 | 21.11 | 4.61% | 7,499,166 |
| Oct 31, 2025 | 19.90 | 20.68 | 19.90 | 20.18 | 20.18 | -0.10% | 3,182,491 |
| Oct 30, 2025 | 21.43 | 21.72 | 20.18 | 20.20 | 20.20 | -5.03% | 6,714,659 |
| Oct 29, 2025 | 19.58 | 21.64 | 19.58 | 21.27 | 21.27 | 8.41% | 8,345,181 |
| Oct 28, 2025 | 19.34 | 19.72 | 19.10 | 19.62 | 19.62 | 1.66% | 3,125,060 |
| Oct 27, 2025 | 20.00 | 20.36 | 18.86 | 19.30 | 19.30 | -4.41% | 5,365,575 |
| Oct 24, 2025 | 20.02 | 20.44 | 19.61 | 20.19 | 20.19 | 2.07% | 2,912,171 |
| Oct 23, 2025 | 19.48 | 19.82 | 19.10 | 19.78 | 19.78 | 1.54% | 2,946,545 |
| Oct 22, 2025 | 19.81 | 19.95 | 19.34 | 19.48 | 19.48 | -0.51% | 2,008,291 |
| Oct 21, 2025 | 19.47 | 19.68 | 19.11 | 19.58 | 19.58 | 1.66% | 2,776,809 |
| Oct 20, 2025 | 19.05 | 19.48 | 18.91 | 19.26 | 19.26 | 1.32% | 2,058,874 |
| Oct 17, 2025 | 19.69 | 19.75 | 18.91 | 19.01 | 19.01 | -3.01% | 2,299,979 |
| Oct 16, 2025 | 19.90 | 20.15 | 19.42 | 19.60 | 19.60 | -1.01% | 2,291,023 |
| Oct 15, 2025 | 20.00 | 20.00 | 19.21 | 19.80 | 19.80 | 3.56% | 2,767,201 |
| Oct 14, 2025 | 20.31 | 20.50 | 18.99 | 19.12 | 19.12 | -3.97% | 4,171,569 |
| Oct 13, 2025 | 19.50 | 20.58 | 19.14 | 19.91 | 19.91 | -1.97% | 4,059,016 |
| Oct 10, 2025 | 21.01 | 21.21 | 20.29 | 20.31 | 20.31 | -3.97% | 4,386,017 |
| Oct 9, 2025 | 21.00 | 21.86 | 21.00 | 21.15 | 21.15 | -0.98% | 2,835,275 |
| Sep 30, 2025 | 21.76 | 21.84 | 21.05 | 21.36 | 21.36 | -0.84% | 2,727,396 |
| Sep 29, 2025 | 22.12 | 22.22 | 21.28 | 21.54 | 21.54 | -1.19% | 2,580,255 |
| Sep 26, 2025 | 21.62 | 22.50 | 21.38 | 21.80 | 21.80 | -0.18% | 2,647,415 |
| Sep 25, 2025 | 21.53 | 22.34 | 21.40 | 21.84 | 21.84 | -1.09% | 3,065,716 |
| Sep 24, 2025 | 21.26 | 22.69 | 21.09 | 22.08 | 22.08 | 1.80% | 4,311,231 |
| Sep 23, 2025 | 21.61 | 22.32 | 20.81 | 21.69 | 21.69 | -0.50% | 4,971,483 |
| Sep 22, 2025 | 21.58 | 22.25 | 21.42 | 21.80 | 21.80 | 1.73% | 3,109,370 |
| Sep 19, 2025 | 21.88 | 22.31 | 21.27 | 21.43 | 21.43 | -3.03% | 3,704,153 |
| Sep 18, 2025 | 22.00 | 23.15 | 21.91 | 22.10 | 22.10 | -1.38% | 5,878,999 |
| Sep 17, 2025 | 23.67 | 23.67 | 22.34 | 22.41 | 22.41 | -3.70% | 3,825,479 |
| Sep 16, 2025 | 22.55 | 23.77 | 22.55 | 23.27 | 23.27 | 2.33% | 4,429,996 |
| Sep 15, 2025 | 23.71 | 23.86 | 22.40 | 22.74 | 22.74 | -3.97% | 4,947,323 |
| Sep 12, 2025 | 23.99 | 24.29 | 23.61 | 23.68 | 23.68 | -0.75% | 3,613,505 |
| Sep 11, 2025 | 22.04 | 24.78 | 22.03 | 23.86 | 23.86 | 8.01% | 6,658,656 |
| Sep 10, 2025 | 21.74 | 22.96 | 21.69 | 22.09 | 22.09 | 1.84% | 4,210,050 |
| Sep 9, 2025 | 21.88 | 22.12 | 21.35 | 21.69 | 21.69 | -0.87% | 4,863,145 |
| Sep 8, 2025 | 22.76 | 22.96 | 21.69 | 21.88 | 21.88 | -3.10% | 5,127,429 |
| Sep 5, 2025 | 22.14 | 22.66 | 21.83 | 22.58 | 22.58 | 1.67% | 3,482,095 |
| Sep 4, 2025 | 22.47 | 23.29 | 21.99 | 22.21 | 22.21 | -1.16% | 4,286,010 |
| Sep 3, 2025 | 24.02 | 24.60 | 22.33 | 22.47 | 22.47 | -7.15% | 5,846,812 |
| Sep 2, 2025 | 23.87 | 24.76 | 22.73 | 24.20 | 24.20 | 1.38% | 5,127,339 |
| Sep 1, 2025 | 23.94 | 24.60 | 23.42 | 23.87 | 23.87 | 0.51% | 4,144,426 |
| Aug 29, 2025 | 24.52 | 24.69 | 23.61 | 23.75 | 23.75 | -3.14% | 4,303,462 |
| Aug 28, 2025 | 24.12 | 24.74 | 23.50 | 24.52 | 24.52 | 1.36% | 5,305,430 |
| Aug 27, 2025 | 24.60 | 25.34 | 24.06 | 24.19 | 24.19 | -2.50% | 4,584,871 |
| Aug 26, 2025 | 25.48 | 25.80 | 24.69 | 24.81 | 24.81 | -2.63% | 3,925,181 |
| Aug 25, 2025 | 25.25 | 25.73 | 24.91 | 25.48 | 25.48 | 0.59% | 4,655,797 |
| Aug 22, 2025 | 25.60 | 26.16 | 24.77 | 25.33 | 25.33 | -1.05% | 4,825,687 |
| Aug 21, 2025 | 27.10 | 27.42 | 25.40 | 25.60 | 25.60 | -5.67% | 4,511,567 |
| Aug 20, 2025 | 26.51 | 27.29 | 26.03 | 27.14 | 27.14 | -0.55% | 4,919,868 |