Xingyun Technology Co., Ltd. (SHE:300209)
China · Delayed Price · Currency is CNY 10.39
-0.62 (-5.63%)
Mar 20, 2026, 4:00 PM EDT
Xingyun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11.20 | 11.35 | 10.17 | 10.39 | 10.39 | -5.63% | 75,448,980 |
| Mar 19, 2026 | 10.73 | 11.37 | 10.55 | 11.01 | 11.01 | - | 78,005,431 |
| Mar 18, 2026 | 10.57 | 11.50 | 9.76 | 11.01 | 11.01 | 5.87% | 110,491,500 |
| Mar 17, 2026 | 11.29 | 11.80 | 9.92 | 10.40 | 10.40 | -6.64% | 134,263,200 |
| Mar 16, 2026 | 9.59 | 11.14 | 9.17 | 11.14 | 11.14 | 20.04% | 132,324,400 |
| Mar 13, 2026 | 9.55 | 9.73 | 9.16 | 9.28 | 9.28 | -0.85% | 39,165,570 |
| Mar 12, 2026 | 9.21 | 9.54 | 9.05 | 9.36 | 9.36 | 1.19% | 33,057,300 |
| Mar 11, 2026 | 9.22 | 9.45 | 9.10 | 9.25 | 9.25 | 0.33% | 36,476,100 |
| Mar 10, 2026 | 8.85 | 9.48 | 8.83 | 9.22 | 9.22 | 4.18% | 46,100,800 |
| Mar 9, 2026 | 8.91 | 9.19 | 8.54 | 8.85 | 8.85 | 1.61% | 62,342,600 |
| Mar 6, 2026 | 7.86 | 8.86 | 7.86 | 8.71 | 8.71 | 12.53% | 73,572,600 |
| Mar 5, 2026 | 7.57 | 7.88 | 7.57 | 7.74 | 7.74 | 3.34% | 24,837,900 |
| Mar 4, 2026 | 6.98 | 7.53 | 6.96 | 7.49 | 7.49 | 4.90% | 35,608,180 |
| Mar 3, 2026 | 7.70 | 7.75 | 7.08 | 7.14 | 7.14 | -7.87% | 37,903,400 |
| Mar 2, 2026 | 7.93 | 8.04 | 7.73 | 7.75 | 7.75 | -4.79% | 32,981,600 |
| Feb 27, 2026 | 8.01 | 8.29 | 7.86 | 8.14 | 8.14 | 2.26% | 33,061,900 |
| Feb 26, 2026 | 8.10 | 8.21 | 7.82 | 7.96 | 7.96 | -1.73% | 33,573,790 |
| Feb 25, 2026 | 8.00 | 8.17 | 7.88 | 8.10 | 8.10 | 1.00% | 28,878,000 |
| Feb 24, 2026 | 7.79 | 8.08 | 7.65 | 8.02 | 8.02 | 5.25% | 46,265,199 |
| Feb 13, 2026 | 7.80 | 8.12 | 7.53 | 7.62 | 7.62 | -0.78% | 68,859,200 |
| Feb 12, 2026 | 7.99 | 8.00 | 7.64 | 7.68 | 7.68 | -4.00% | 39,287,600 |
| Feb 11, 2026 | 8.22 | 8.29 | 7.96 | 8.00 | 8.00 | -3.50% | 44,616,120 |
| Feb 10, 2026 | 8.43 | 8.55 | 8.13 | 8.29 | 8.29 | -0.48% | 75,056,300 |
| Feb 9, 2026 | 7.65 | 8.54 | 7.65 | 8.33 | 8.33 | 13.03% | 98,750,979 |
| Feb 6, 2026 | 7.19 | 7.53 | 7.03 | 7.37 | 7.37 | 4.39% | 84,538,330 |
| Feb 5, 2026 | 6.28 | 7.45 | 5.90 | 7.06 | 7.06 | 2.47% | 128,175,700 |
| Feb 4, 2026 | 6.91 | 7.06 | 6.69 | 6.89 | 6.89 | -3.91% | 40,112,400 |
| Feb 3, 2026 | 6.90 | 7.25 | 6.84 | 7.17 | 7.17 | 4.22% | 30,542,500 |
| Feb 2, 2026 | 7.39 | 7.39 | 6.86 | 6.88 | 6.88 | -8.99% | 44,264,100 |
| Jan 30, 2026 | 7.22 | 7.65 | 7.05 | 7.56 | 7.56 | 4.13% | 49,861,370 |
| Jan 29, 2026 | 7.17 | 7.68 | 7.12 | 7.26 | 7.26 | 1.97% | 59,482,700 |
| Jan 28, 2026 | 7.04 | 7.26 | 6.84 | 7.12 | 7.12 | -1.93% | 50,015,700 |
| Jan 27, 2026 | 7.61 | 8.23 | 6.91 | 7.26 | 7.26 | 0.41% | 92,883,250 |
| Jan 26, 2026 | 6.42 | 7.27 | 6.42 | 7.23 | 7.23 | 15.50% | 91,275,340 |
| Jan 23, 2026 | 6.10 | 6.35 | 6.06 | 6.26 | 6.26 | 2.29% | 38,781,380 |
| Jan 22, 2026 | 5.88 | 6.17 | 5.82 | 6.12 | 6.12 | 4.08% | 45,314,970 |
| Jan 21, 2026 | 5.50 | 5.90 | 5.48 | 5.88 | 5.88 | 6.14% | 28,042,140 |
| Jan 20, 2026 | 5.62 | 5.66 | 5.49 | 5.54 | 5.54 | -1.60% | 14,128,900 |
| Jan 19, 2026 | 5.72 | 5.72 | 5.60 | 5.63 | 5.63 | -2.43% | 14,664,900 |
| Jan 16, 2026 | 5.67 | 5.88 | 5.56 | 5.77 | 5.77 | 1.41% | 20,541,900 |
| Jan 15, 2026 | 5.88 | 5.90 | 5.68 | 5.69 | 5.69 | -5.01% | 26,297,500 |
| Jan 14, 2026 | 5.69 | 6.03 | 5.65 | 5.99 | 5.99 | 4.54% | 48,087,440 |
| Jan 13, 2026 | 5.59 | 5.90 | 5.52 | 5.73 | 5.73 | 2.14% | 36,461,700 |
| Jan 12, 2026 | 5.60 | 5.62 | 5.54 | 5.61 | 5.61 | -0.36% | 22,638,355 |
| Jan 9, 2026 | 5.43 | 5.75 | 5.36 | 5.63 | 5.63 | 2.55% | 30,967,540 |
| Jan 8, 2026 | 5.43 | 5.51 | 5.40 | 5.49 | 5.49 | 0.55% | 10,890,040 |
| Jan 7, 2026 | 5.62 | 5.62 | 5.45 | 5.46 | 5.46 | -2.85% | 14,932,400 |
| Jan 6, 2026 | 5.55 | 5.64 | 5.51 | 5.62 | 5.62 | 1.63% | 12,510,170 |
| Jan 5, 2026 | 5.49 | 5.57 | 5.46 | 5.53 | 5.53 | 1.47% | 11,690,610 |
| Dec 31, 2025 | 5.49 | 5.51 | 5.39 | 5.45 | 5.45 | -0.18% | 10,207,500 |