Xiamen Ux Ic Co., Ltd. (SHA:688807)
China · Delayed Price · Currency is CNY 318.11
-20.90 (-6.17%)
Aug 26, 2026, 4:00 PM EDT
Xiamen Ux Ic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 238.83 | 262.49 | 213.84 | 261.02 | 261.02 | 12.03% | 2,105,249 |
| Jul 20, 2026 | 267.65 | 269.99 | 222.11 | 233.00 | 233.00 | -10.37% | 1,783,096 |
| Jul 17, 2026 | 299.49 | 299.49 | 253.05 | 259.96 | 259.96 | -13.20% | 1,549,844 |
| Jul 16, 2026 | 311.34 | 316.46 | 298.03 | 299.50 | 299.50 | -5.22% | 982,592 |
| Jul 15, 2026 | 340.02 | 344.00 | 313.99 | 316.00 | 316.00 | -7.15% | 1,146,852 |
| Jul 14, 2026 | 322.40 | 345.59 | 322.40 | 340.33 | 340.33 | 5.58% | 1,317,344 |
| Jul 13, 2026 | 340.00 | 349.81 | 319.01 | 322.34 | 322.34 | -7.37% | 1,078,366 |
| Jul 10, 2026 | 368.05 | 378.88 | 346.92 | 348.00 | 348.00 | -3.32% | 1,233,116 |
| Jul 9, 2026 | 348.40 | 359.98 | 335.30 | 359.94 | 359.94 | 5.38% | 1,148,469 |
| Jul 8, 2026 | 351.88 | 358.53 | 330.02 | 341.57 | 341.57 | -1.90% | 868,927 |
| Jul 7, 2026 | 348.00 | 359.52 | 341.00 | 348.19 | 348.19 | -1.37% | 848,601 |
| Jul 6, 2026 | 360.00 | 367.86 | 331.00 | 353.01 | 353.01 | -1.34% | 1,475,728 |
| Jul 3, 2026 | 373.10 | 377.97 | 353.00 | 357.80 | 357.80 | -4.65% | 1,330,958 |
| Jul 2, 2026 | 371.10 | 401.99 | 365.00 | 375.23 | 375.23 | -3.29% | 1,256,867 |
| Jul 1, 2026 | 400.88 | 415.00 | 381.50 | 388.00 | 388.00 | -3.59% | 1,426,310 |
| Jun 30, 2026 | 385.95 | 406.00 | 374.00 | 402.43 | 402.43 | 5.08% | 1,257,352 |
| Jun 29, 2026 | 391.50 | 407.99 | 362.00 | 382.96 | 382.96 | -3.70% | 1,542,807 |
| Jun 26, 2026 | 430.16 | 430.16 | 397.01 | 397.67 | 397.67 | -10.23% | 1,881,777 |
| Jun 25, 2026 | 428.00 | 465.88 | 419.00 | 443.00 | 443.00 | 3.50% | 2,526,885 |
| Jun 24, 2026 | 430.40 | 438.81 | 408.00 | 428.00 | 428.00 | -2.51% | 1,876,555 |
| Jun 23, 2026 | 445.00 | 458.00 | 425.00 | 439.00 | 439.00 | -2.98% | 2,177,644 |
| Jun 22, 2026 | 435.08 | 458.66 | 435.00 | 452.50 | 452.50 | 0.60% | 2,705,261 |
| Jun 18, 2026 | 414.57 | 468.00 | 414.57 | 449.80 | 449.80 | 6.54% | 2,186,077 |
| Jun 17, 2026 | 405.82 | 426.98 | 400.00 | 422.17 | 422.17 | 2.47% | 1,740,484 |