Xgimi Technology Co.,Ltd. (SHA:688696)
China · Delayed Price · Currency is CNY 130.58
+3.58 (2.82%)
Sep 5, 2025, 3:00 PM CST
Xgimi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 126.00 | 130.88 | 124.00 | 130.58 | 130.58 | 2.82% | 2,210,546 |
| Sep 4, 2025 | 133.63 | 134.00 | 125.00 | 127.00 | 127.00 | -4.94% | 2,406,050 |
| Sep 3, 2025 | 129.11 | 135.91 | 127.68 | 133.60 | 133.60 | 3.65% | 3,306,944 |
| Sep 2, 2025 | 127.96 | 131.38 | 126.61 | 128.90 | 128.90 | 2.09% | 3,323,234 |
| Sep 1, 2025 | 128.00 | 128.20 | 123.08 | 126.26 | 126.26 | -1.64% | 2,287,997 |
| Aug 29, 2025 | 130.48 | 131.48 | 126.31 | 128.36 | 128.36 | 2.04% | 3,797,302 |
| Aug 28, 2025 | 125.00 | 127.50 | 122.00 | 125.79 | 125.79 | 0.49% | 2,370,272 |
| Aug 27, 2025 | 126.58 | 130.99 | 125.00 | 125.18 | 125.18 | -0.97% | 2,657,206 |
| Aug 26, 2025 | 125.45 | 127.50 | 123.66 | 126.40 | 126.40 | 1.16% | 1,823,399 |
| Aug 25, 2025 | 123.88 | 130.98 | 123.11 | 124.95 | 124.95 | 2.79% | 3,235,528 |
| Aug 22, 2025 | 119.89 | 124.38 | 119.13 | 121.56 | 121.56 | 0.98% | 2,466,117 |
| Aug 21, 2025 | 116.80 | 122.98 | 115.38 | 120.38 | 120.38 | 4.33% | 3,676,165 |
| Aug 20, 2025 | 114.24 | 115.58 | 113.06 | 115.38 | 115.38 | 0.61% | 1,561,753 |
| Aug 19, 2025 | 116.35 | 118.74 | 113.96 | 114.68 | 114.68 | -1.44% | 2,243,736 |
| Aug 18, 2025 | 117.80 | 118.35 | 114.11 | 116.35 | 116.35 | -0.33% | 3,113,990 |
| Aug 15, 2025 | 115.88 | 118.16 | 114.74 | 116.73 | 116.73 | -0.07% | 2,259,290 |
| Aug 14, 2025 | 108.52 | 119.74 | 107.85 | 116.81 | 116.81 | 7.66% | 3,764,913 |
| Aug 13, 2025 | 107.20 | 109.52 | 107.20 | 108.50 | 108.50 | 1.21% | 1,061,893 |
| Aug 12, 2025 | 107.77 | 108.27 | 106.00 | 107.20 | 107.20 | -0.53% | 807,428 |
| Aug 11, 2025 | 106.00 | 108.76 | 105.36 | 107.77 | 107.77 | 1.63% | 1,019,634 |
| Aug 8, 2025 | 108.03 | 108.40 | 105.35 | 106.04 | 106.04 | -2.26% | 1,165,436 |
| Aug 7, 2025 | 110.00 | 111.39 | 108.35 | 108.49 | 108.49 | -1.49% | 1,141,164 |
| Aug 6, 2025 | 110.12 | 110.58 | 108.02 | 110.13 | 110.13 | 0.41% | 1,279,746 |
| Aug 5, 2025 | 110.42 | 111.58 | 109.00 | 109.68 | 109.68 | -0.38% | 1,399,070 |
| Aug 4, 2025 | 110.33 | 110.71 | 108.22 | 110.10 | 110.10 | -1.31% | 1,688,015 |
| 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 |