Xiamen Ux Ic Co., Ltd. (SHA:688807)
China · Delayed Price · Currency is CNY 441.90
-32.99 (-6.95%)
At close: May 29, 2026
Xiamen Ux Ic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 475.08 | 489.00 | 439.00 | 441.90 | 441.90 | -6.95% | 2,150,930 |
| May 28, 2026 | 476.15 | 476.80 | 455.10 | 474.89 | 474.89 | -1.48% | 1,710,093 |
| May 27, 2026 | 490.06 | 504.99 | 472.58 | 482.00 | 482.00 | -3.96% | 1,967,708 |
| May 26, 2026 | 503.54 | 518.88 | 483.83 | 501.88 | 501.88 | -1.36% | 2,136,363 |
| May 25, 2026 | 478.00 | 508.98 | 478.00 | 508.82 | 508.82 | 7.45% | 2,504,229 |
| May 22, 2026 | 467.40 | 488.77 | 456.66 | 473.56 | 473.56 | 4.77% | 2,526,828 |
| May 21, 2026 | 471.00 | 487.00 | 450.00 | 451.98 | 451.98 | -4.36% | 2,614,321 |
| May 20, 2026 | 455.20 | 496.00 | 455.09 | 472.60 | 472.60 | -0.81% | 3,259,781 |
| May 19, 2026 | 429.00 | 493.70 | 429.00 | 476.48 | 476.48 | 7.07% | 4,864,503 |
| May 18, 2026 | 408.11 | 458.45 | 408.11 | 445.00 | 445.00 | 16.48% | 4,842,539 |
| May 15, 2026 | 404.00 | 414.00 | 371.79 | 382.04 | 382.04 | -5.74% | 1,809,056 |
| May 14, 2026 | 425.00 | 431.99 | 405.02 | 405.30 | 405.30 | -2.80% | 1,552,443 |
| May 13, 2026 | 397.80 | 418.00 | 390.08 | 416.98 | 416.98 | 3.29% | 1,639,641 |
| May 12, 2026 | 412.18 | 418.33 | 396.00 | 403.70 | 403.70 | -2.01% | 2,082,092 |
| May 11, 2026 | 420.00 | 439.00 | 408.20 | 412.00 | 412.00 | 2.96% | 2,242,423 |
| May 8, 2026 | 363.14 | 435.53 | 360.00 | 400.15 | 400.15 | 6.86% | 2,830,503 |
| May 7, 2026 | 355.87 | 380.00 | 350.09 | 374.45 | 374.45 | 4.70% | 1,975,798 |
| May 6, 2026 | 362.10 | 373.73 | 352.01 | 357.65 | 357.65 | 0.75% | 2,052,266 |
| Apr 30, 2026 | 366.20 | 369.96 | 346.43 | 355.00 | 355.00 | -2.26% | 2,050,962 |
| Apr 29, 2026 | 365.00 | 380.00 | 354.00 | 363.20 | 363.20 | -3.40% | 2,546,626 |
| Apr 28, 2026 | 376.00 | 410.00 | 370.10 | 375.98 | 375.98 | -0.53% | 2,228,863 |
| Apr 27, 2026 | 389.57 | 390.80 | 373.69 | 378.00 | 378.00 | -3.08% | 2,262,396 |
| Apr 24, 2026 | 337.00 | 392.65 | 336.68 | 390.00 | 390.00 | 15.38% | 3,791,450 |
| Apr 23, 2026 | 352.00 | 360.00 | 334.00 | 338.00 | 338.00 | -6.59% | 2,857,270 |
| Apr 22, 2026 | 342.14 | 375.00 | 338.20 | 361.86 | 361.86 | 5.19% | 3,348,645 |
| Apr 21, 2026 | 340.00 | 350.36 | 336.00 | 344.00 | 344.00 | -1.15% | 2,209,230 |
| Apr 20, 2026 | 362.25 | 362.97 | 336.38 | 348.00 | 348.00 | -4.18% | 4,188,323 |
| Apr 17, 2026 | 319.51 | 363.19 | 315.48 | 363.19 | 363.19 | 20.00% | 3,082,685 |
| Apr 16, 2026 | 291.80 | 306.00 | 284.00 | 302.66 | 302.66 | 4.79% | 2,390,115 |
| Apr 15, 2026 | 295.10 | 296.66 | 280.81 | 288.83 | 288.83 | -1.76% | 1,823,964 |
| Apr 14, 2026 | 293.76 | 306.65 | 290.53 | 293.99 | 293.99 | 0.33% | 2,686,815 |
| Apr 13, 2026 | 257.00 | 301.00 | 253.10 | 293.02 | 293.02 | 13.96% | 3,810,192 |
| Apr 10, 2026 | 250.00 | 263.00 | 248.07 | 257.12 | 257.12 | 2.89% | 2,404,892 |
| Apr 9, 2026 | 247.68 | 259.00 | 247.00 | 249.91 | 249.91 | -1.98% | 2,128,356 |
| Apr 8, 2026 | 243.00 | 256.00 | 238.26 | 254.97 | 254.97 | 8.75% | 2,587,769 |
| Apr 7, 2026 | 229.09 | 236.80 | 229.09 | 234.45 | 234.45 | 1.21% | 1,700,544 |
| Apr 3, 2026 | 219.00 | 236.99 | 217.57 | 231.64 | 231.64 | 7.14% | 2,517,388 |
| Apr 2, 2026 | 218.38 | 220.80 | 213.01 | 216.20 | 216.20 | -1.88% | 1,252,022 |
| Apr 1, 2026 | 220.00 | 222.11 | 215.72 | 220.35 | 220.35 | 5.50% | 1,912,012 |
| Mar 31, 2026 | 214.54 | 214.54 | 203.88 | 208.86 | 208.86 | -3.35% | 1,493,624 |
| Mar 30, 2026 | 208.70 | 216.20 | 206.05 | 216.09 | 216.09 | 1.57% | 1,157,626 |
| Mar 27, 2026 | 209.07 | 216.80 | 206.00 | 212.76 | 212.76 | 0.43% | 1,294,098 |
| Mar 26, 2026 | 220.00 | 220.90 | 211.02 | 211.84 | 211.84 | -3.28% | 1,391,335 |
| Mar 25, 2026 | 215.00 | 225.90 | 210.66 | 219.02 | 219.02 | 5.26% | 2,282,413 |
| Mar 24, 2026 | 206.57 | 208.98 | 200.10 | 208.07 | 208.07 | 2.51% | 1,485,911 |
| Mar 23, 2026 | 210.77 | 215.40 | 202.00 | 202.98 | 202.98 | -7.82% | 2,355,995 |
| Mar 20, 2026 | 225.00 | 235.98 | 219.70 | 220.19 | 220.19 | 1.10% | 2,643,926 |
| Mar 19, 2026 | 218.00 | 225.00 | 215.36 | 217.79 | 217.79 | -3.05% | 1,423,264 |
| Mar 18, 2026 | 220.00 | 225.79 | 217.89 | 224.65 | 224.65 | 3.03% | 1,423,223 |
| Mar 17, 2026 | 237.00 | 238.10 | 218.05 | 218.05 | 218.05 | -7.46% | 2,075,855 |