Xiamen Ux Ic Co., Ltd. (SHA:688807)
China · Delayed Price · Currency is CNY 231.70
+11.82 (5.38%)
At close: Feb 26, 2026
Xiamen Ux Ic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 219.46 | 238.80 | 219.26 | 231.70 | 231.70 | 5.38% | 3,925,832 |
| Feb 25, 2026 | 222.50 | 228.00 | 217.21 | 219.88 | 219.88 | -2.28% | 2,410,656 |
| Feb 24, 2026 | 203.22 | 229.80 | 201.73 | 225.00 | 225.00 | 12.75% | 4,777,285 |
| Feb 13, 2026 | 202.71 | 204.50 | 199.09 | 199.55 | 199.55 | -3.12% | 1,601,965 |
| Feb 12, 2026 | 194.24 | 209.68 | 194.20 | 205.98 | 205.98 | 5.77% | 2,705,112 |
| Feb 11, 2026 | 199.00 | 201.49 | 194.05 | 194.74 | 194.74 | -3.50% | 1,471,162 |
| Feb 10, 2026 | 199.00 | 208.28 | 197.98 | 201.80 | 201.80 | 0.83% | 1,880,700 |
| Feb 9, 2026 | 192.40 | 203.00 | 190.70 | 200.14 | 200.14 | 5.81% | 2,378,182 |
| Feb 6, 2026 | 191.00 | 191.53 | 188.00 | 189.15 | 189.15 | -1.44% | 878,449 |
| Feb 5, 2026 | 192.01 | 198.21 | 190.50 | 191.92 | 191.92 | -1.68% | 1,190,426 |
| Feb 4, 2026 | 197.41 | 198.98 | 191.51 | 195.20 | 195.20 | -2.03% | 1,486,357 |
| Feb 3, 2026 | 193.50 | 202.53 | 192.83 | 199.24 | 199.24 | 4.27% | 1,953,761 |
| Feb 2, 2026 | 195.11 | 200.37 | 190.51 | 191.08 | 191.08 | -3.20% | 1,247,730 |
| Jan 30, 2026 | 187.01 | 203.00 | 186.67 | 197.40 | 197.40 | 4.46% | 2,135,052 |
| Jan 29, 2026 | 198.00 | 198.00 | 188.89 | 188.98 | 188.98 | -4.81% | 1,889,046 |
| Jan 28, 2026 | 204.27 | 208.00 | 198.33 | 198.53 | 198.53 | -2.75% | 1,694,210 |
| Jan 27, 2026 | 199.50 | 204.68 | 196.51 | 204.15 | 204.15 | 1.77% | 1,636,062 |
| Jan 26, 2026 | 204.88 | 205.80 | 198.00 | 200.60 | 200.60 | -2.23% | 1,555,494 |
| Jan 23, 2026 | 207.22 | 210.50 | 203.62 | 205.18 | 205.18 | -1.79% | 2,191,651 |
| Jan 22, 2026 | 209.00 | 211.38 | 203.18 | 208.91 | 208.91 | -0.40% | 2,391,839 |
| Jan 21, 2026 | 196.00 | 215.46 | 195.65 | 209.75 | 209.75 | 6.00% | 3,900,223 |
| Jan 20, 2026 | 191.99 | 207.55 | 191.50 | 197.88 | 197.88 | 2.48% | 3,053,762 |
| Jan 19, 2026 | 199.99 | 199.99 | 193.00 | 193.10 | 193.10 | -4.31% | 2,131,184 |
| Jan 16, 2026 | 200.00 | 209.37 | 197.00 | 201.80 | 201.80 | 1.38% | 2,923,205 |
| Jan 15, 2026 | 195.47 | 200.66 | 190.82 | 199.05 | 199.05 | 0.71% | 2,251,289 |
| Jan 14, 2026 | 186.37 | 200.66 | 186.18 | 197.65 | 197.65 | 6.34% | 4,086,452 |
| Jan 13, 2026 | 195.55 | 195.55 | 185.61 | 185.87 | 185.87 | -4.75% | 3,099,828 |
| Jan 12, 2026 | 194.00 | 197.20 | 192.36 | 195.13 | 195.13 | -0.75% | 2,664,503 |
| Jan 9, 2026 | 193.61 | 198.50 | 189.09 | 196.60 | 196.60 | 0.29% | 2,937,484 |
| Jan 8, 2026 | 198.01 | 201.50 | 195.00 | 196.03 | 196.03 | -2.57% | 3,074,473 |
| Jan 7, 2026 | 191.85 | 205.00 | 191.85 | 201.20 | 201.20 | 3.36% | 3,417,268 |
| Jan 6, 2026 | 196.50 | 204.77 | 193.69 | 194.66 | 194.66 | -0.78% | 2,998,130 |
| Jan 5, 2026 | 189.21 | 197.44 | 187.75 | 196.19 | 196.19 | 4.75% | 3,863,624 |
| Dec 31, 2025 | 189.74 | 190.88 | 185.00 | 187.30 | 187.30 | -1.30% | 2,439,571 |
| Dec 30, 2025 | 197.38 | 197.99 | 189.01 | 189.76 | 189.76 | -2.69% | 3,536,256 |
| Dec 29, 2025 | 195.01 | 204.96 | 192.88 | 195.00 | 195.00 | -1.42% | 4,012,691 |
| Dec 26, 2025 | 214.02 | 217.90 | 197.00 | 197.80 | 197.80 | -8.72% | 5,280,134 |
| Dec 25, 2025 | 226.00 | 238.98 | 214.20 | 216.70 | 216.70 | -6.43% | 5,676,346 |
| Dec 24, 2025 | 200.01 | 238.51 | 200.01 | 231.60 | 231.60 | 14.03% | 7,551,805 |
| Dec 23, 2025 | 209.00 | 210.86 | 194.81 | 203.11 | 203.11 | -5.45% | 6,315,392 |
| Dec 22, 2025 | 237.00 | 239.30 | 214.57 | 214.81 | 214.81 | -6.89% | 7,371,569 |