Xgimi Technology Co.,Ltd. (SHA:688696)
China · Delayed Price · Currency is CNY 111.46
-2.40 (-2.11%)
Aug 1, 2025, 2:45 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.85 | 113.86 | 110.03 | 111.56 | 111.56 | -2.02% | 2,471,323 |
| Jul 31, 2025 | 110.00 | 117.66 | 110.00 | 113.86 | 113.86 | 9.78% | 4,220,166 |
| Jul 30, 2025 | 104.24 | 106.60 | 103.14 | 103.72 | 103.72 | -0.30% | 1,467,824 |
| Jul 29, 2025 | 105.24 | 105.51 | 102.61 | 104.03 | 104.03 | -0.54% | 987,068 |
| Jul 28, 2025 | 105.79 | 106.88 | 104.32 | 104.60 | 104.60 | -0.43% | 882,754 |
| Jul 25, 2025 | 106.53 | 107.52 | 104.00 | 105.05 | 105.05 | -1.19% | 1,441,282 |
| Jul 24, 2025 | 107.19 | 107.89 | 105.90 | 106.32 | 106.32 | -0.45% | 823,487 |
| Jul 23, 2025 | 106.38 | 108.24 | 106.02 | 106.80 | 106.80 | 0.02% | 489,755 |
| Jul 22, 2025 | 107.11 | 107.59 | 106.42 | 106.78 | 106.78 | -0.20% | 625,108 |
| Jul 21, 2025 | 106.45 | 107.30 | 105.21 | 106.99 | 106.99 | -0.98% | 1,003,387 |
| Jul 18, 2025 | 112.79 | 112.98 | 104.63 | 108.05 | 108.05 | -4.38% | 2,102,417 |
| Jul 17, 2025 | 112.67 | 114.01 | 111.76 | 113.00 | 113.00 | 0.05% | 778,259 |
| Jul 16, 2025 | 109.41 | 113.00 | 109.40 | 112.94 | 112.94 | 3.15% | 596,349 |
| Jul 15, 2025 | 111.22 | 111.22 | 108.10 | 109.49 | 109.49 | -0.61% | 506,253 |
| Jul 14, 2025 | 110.61 | 111.52 | 108.20 | 110.16 | 110.16 | -0.31% | 739,651 |
| Jul 11, 2025 | 105.77 | 111.38 | 105.38 | 110.50 | 110.50 | 4.19% | 925,867 |
| Jul 10, 2025 | 106.65 | 107.82 | 105.50 | 106.06 | 106.06 | -0.55% | 415,664 |
| Jul 9, 2025 | 106.70 | 107.58 | 105.86 | 106.65 | 106.65 | 0.80% | 771,830 |
| Jul 8, 2025 | 105.12 | 106.40 | 104.50 | 105.80 | 105.80 | 0.65% | 823,376 |
| Jul 7, 2025 | 111.10 | 112.61 | 105.11 | 105.12 | 105.12 | -6.58% | 1,282,532 |
| Jul 4, 2025 | 115.60 | 115.78 | 112.30 | 112.52 | 112.52 | -2.24% | 499,439 |
| Jul 3, 2025 | 114.46 | 116.58 | 113.62 | 115.10 | 115.10 | 0.79% | 331,000 |
| Jul 2, 2025 | 114.10 | 114.95 | 113.80 | 114.20 | 114.20 | 0.15% | 289,653 |
| Jul 1, 2025 | 115.01 | 115.43 | 113.49 | 114.03 | 114.03 | -0.29% | 365,734 |
| Jun 30, 2025 | 114.53 | 115.25 | 114.01 | 114.36 | 114.36 | 0.10% | 335,616 |
| Jun 27, 2025 | 115.24 | 116.28 | 114.00 | 114.25 | 114.25 | -0.86% | 339,518 |
| Jun 26, 2025 | 117.00 | 117.58 | 115.00 | 115.24 | 115.24 | -1.50% | 402,391 |
| Jun 25, 2025 | 115.51 | 117.38 | 114.06 | 117.00 | 117.00 | 2.60% | 533,500 |
| Jun 24, 2025 | 113.06 | 114.89 | 111.93 | 114.04 | 114.04 | 1.77% | 419,223 |
| Jun 23, 2025 | 112.50 | 113.97 | 111.50 | 112.06 | 112.06 | -0.75% | 417,188 |
| Jun 20, 2025 | 112.68 | 115.53 | 112.60 | 112.91 | 112.91 | -0.13% | 441,569 |
| Jun 19, 2025 | 115.68 | 116.19 | 112.62 | 113.06 | 113.06 | -2.48% | 648,108 |
| Jun 18, 2025 | 117.47 | 118.50 | 115.79 | 115.94 | 115.94 | -0.99% | 384,277 |
| Jun 17, 2025 | 120.49 | 120.61 | 117.01 | 117.10 | 117.10 | -2.85% | 502,688 |
| Jun 16, 2025 | 118.70 | 121.48 | 117.56 | 120.53 | 120.53 | 1.54% | 796,461 |
| Jun 13, 2025 | 121.49 | 121.81 | 117.00 | 118.70 | 118.70 | -2.42% | 892,022 |
| Jun 12, 2025 | 121.90 | 122.35 | 120.10 | 121.65 | 121.65 | -0.01% | 494,992 |
| Jun 11, 2025 | 120.42 | 122.60 | 120.42 | 121.66 | 121.66 | 0.06% | 350,295 |
| Jun 10, 2025 | 123.50 | 124.65 | 120.00 | 121.59 | 121.59 | -1.39% | 799,657 |
| Jun 9, 2025 | 123.61 | 126.34 | 122.55 | 123.31 | 123.31 | -0.54% | 601,696 |
| Jun 6, 2025 | 124.33 | 124.80 | 123.25 | 123.98 | 123.98 | -0.10% | 344,699 |
| Jun 5, 2025 | 119.89 | 124.96 | 119.57 | 124.10 | 124.10 | 3.60% | 1,095,404 |
| Jun 4, 2025 | 117.65 | 120.18 | 117.65 | 119.79 | 119.79 | 1.30% | 521,896 |
| Jun 3, 2025 | 115.40 | 118.88 | 115.40 | 118.25 | 118.25 | 1.43% | 476,245 |
| May 30, 2025 | 118.17 | 118.17 | 115.11 | 116.58 | 116.58 | 0.14% | 460,885 |
| May 29, 2025 | 115.01 | 116.78 | 114.95 | 116.42 | 116.42 | 1.12% | 309,894 |
| May 28, 2025 | 117.33 | 117.33 | 115.13 | 115.13 | 115.13 | -1.48% | 326,968 |
| May 27, 2025 | 117.08 | 117.99 | 116.16 | 116.86 | 116.86 | 0.05% | 356,551 |
| May 26, 2025 | 117.41 | 118.54 | 116.16 | 116.80 | 116.80 | 0.04% | 412,511 |
| May 23, 2025 | 118.00 | 119.65 | 116.75 | 116.75 | 116.75 | -0.85% | 475,027 |