Xiamen Ux Ic Co., Ltd. (SHA:688807)
China · Delayed Price · Currency is CNY 300.21
-9.85 (-3.18%)
Sep 30, 2026, 4:00 PM EDT
Xiamen Ux Ic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 311.52 | 316.52 | 299.00 | 300.21 | 300.21 | -3.18% | 892,394 |
| Sep 29, 2026 | 298.19 | 311.00 | 291.80 | 310.06 | 310.06 | 3.98% | 1,070,476 |
| Sep 28, 2026 | 332.21 | 335.00 | 292.11 | 298.19 | 298.19 | -11.14% | 1,720,248 |
| Sep 24, 2026 | 356.00 | 359.90 | 335.00 | 335.56 | 335.56 | -7.13% | 1,595,290 |
| Sep 23, 2026 | 349.00 | 372.00 | 343.13 | 361.32 | 361.32 | 4.13% | 2,008,449 |
| Sep 22, 2026 | 367.73 | 371.99 | 345.02 | 347.00 | 347.00 | -3.77% | 1,921,821 |
| Sep 21, 2026 | 378.00 | 379.88 | 355.97 | 360.60 | 360.60 | -2.51% | 2,037,034 |
| Sep 18, 2026 | 354.95 | 376.00 | 350.02 | 369.90 | 369.90 | 7.72% | 2,765,221 |
| Sep 17, 2026 | 336.00 | 348.49 | 335.00 | 343.40 | 343.40 | 1.20% | 1,844,545 |
| Sep 16, 2026 | 322.07 | 345.00 | 322.00 | 339.32 | 339.32 | 4.12% | 1,843,371 |
| Sep 15, 2026 | 328.88 | 341.00 | 323.30 | 325.89 | 325.89 | -2.43% | 1,636,920 |
| Sep 14, 2026 | 330.66 | 347.00 | 324.00 | 334.00 | 334.00 | -2.01% | 1,727,825 |
| Sep 11, 2026 | 348.00 | 359.98 | 330.40 | 340.84 | 340.84 | -3.61% | 2,619,706 |
| Sep 10, 2026 | 329.00 | 360.00 | 325.10 | 353.62 | 353.62 | 5.35% | 2,508,260 |
| Sep 9, 2026 | 340.00 | 361.00 | 333.63 | 335.65 | 335.65 | 0.79% | 2,330,612 |
| Sep 8, 2026 | 342.00 | 351.25 | 330.58 | 333.01 | 333.01 | -1.48% | 1,903,186 |
| Sep 7, 2026 | 319.58 | 341.80 | 318.00 | 338.00 | 338.00 | 7.64% | 2,354,967 |
| Sep 4, 2026 | 321.39 | 331.91 | 305.01 | 314.00 | 314.00 | -1.41% | 2,019,906 |
| Sep 3, 2026 | 313.00 | 323.99 | 309.01 | 318.50 | 318.50 | 3.75% | 1,745,897 |
| Sep 2, 2026 | 305.00 | 312.88 | 300.00 | 307.00 | 307.00 | -1.92% | 1,452,506 |
| Sep 1, 2026 | 324.12 | 328.50 | 308.88 | 313.00 | 313.00 | -3.25% | 1,946,068 |
| Aug 31, 2026 | 320.00 | 330.00 | 315.25 | 323.52 | 323.52 | -2.13% | 1,776,873 |
| Aug 28, 2026 | 345.00 | 353.00 | 330.50 | 330.56 | 330.56 | -6.72% | 2,703,814 |
| Aug 27, 2026 | 319.54 | 359.12 | 312.87 | 354.39 | 354.39 | 11.40% | 3,675,736 |
| Aug 26, 2026 | 345.00 | 347.48 | 315.88 | 318.11 | 318.11 | -6.17% | 2,517,831 |
| Aug 25, 2026 | 320.00 | 342.00 | 301.03 | 339.01 | 339.01 | 1.20% | 2,687,141 |
| Aug 24, 2026 | 325.00 | 338.49 | 308.00 | 335.00 | 335.00 | 4.98% | 3,418,773 |
| Aug 21, 2026 | 306.80 | 327.99 | 300.00 | 319.10 | 319.10 | 2.94% | 2,746,947 |
| Aug 20, 2026 | 300.00 | 320.00 | 291.00 | 310.00 | 310.00 | 6.99% | 3,108,188 |
| Aug 19, 2026 | 314.75 | 327.00 | 287.85 | 289.74 | 289.74 | -12.76% | 3,886,741 |
| Aug 18, 2026 | 303.00 | 342.00 | 302.07 | 332.10 | 332.10 | 11.07% | 3,870,917 |
| Aug 17, 2026 | 286.89 | 308.87 | 281.00 | 298.99 | 298.99 | 6.63% | 3,778,434 |
| Aug 14, 2026 | 261.41 | 290.00 | 257.00 | 280.40 | 280.40 | 8.29% | 4,040,192 |
| Aug 13, 2026 | 273.01 | 277.98 | 258.01 | 258.94 | 258.94 | -2.77% | 3,301,101 |
| Aug 12, 2026 | 263.98 | 274.00 | 258.00 | 266.31 | 266.31 | 3.01% | 2,419,976 |
| Aug 11, 2026 | 244.00 | 269.18 | 239.59 | 258.52 | 258.52 | 4.62% | 2,263,387 |
| Aug 10, 2026 | 259.00 | 261.44 | 241.11 | 247.10 | 247.10 | -2.72% | 1,909,786 |
| Aug 7, 2026 | 246.54 | 257.17 | 241.58 | 254.00 | 254.00 | 3.63% | 1,937,539 |
| Aug 6, 2026 | 238.99 | 253.00 | 232.00 | 245.10 | 245.10 | 0.45% | 1,884,295 |
| Aug 5, 2026 | 223.00 | 244.85 | 223.00 | 243.99 | 243.99 | 3.83% | 1,943,673 |
| Aug 4, 2026 | 223.00 | 237.37 | 221.88 | 235.00 | 235.00 | 6.90% | 1,620,010 |
| Aug 3, 2026 | 215.00 | 226.60 | 215.00 | 219.84 | 219.84 | -0.97% | 1,124,513 |
| Jul 31, 2026 | 229.00 | 239.80 | 221.39 | 222.00 | 222.00 | 5.24% | 1,497,643 |
| Jul 30, 2026 | 231.69 | 231.93 | 206.01 | 210.95 | 210.95 | -9.16% | 1,431,432 |
| Jul 29, 2026 | 233.00 | 238.00 | 216.00 | 232.23 | 232.23 | 0.16% | 1,396,793 |
| Jul 28, 2026 | 254.00 | 258.00 | 231.14 | 231.86 | 231.86 | -10.44% | 1,288,441 |
| Jul 27, 2026 | 254.57 | 259.00 | 242.92 | 258.90 | 258.90 | 3.02% | 1,028,694 |
| Jul 24, 2026 | 252.00 | 259.77 | 249.03 | 251.30 | 251.30 | -0.97% | 930,039 |
| Jul 23, 2026 | 264.00 | 267.01 | 252.01 | 253.76 | 253.76 | -2.79% | 1,184,956 |
| Jul 22, 2026 | 262.00 | 275.63 | 255.00 | 261.04 | 261.04 | 0.01% | 1,870,006 |