Jiangsu X-chip Semiconductor Technology Co., Ltd. (SHE:301707)
China · Delayed Price · Currency is CNY 67.89
-2.72 (-3.85%)
Sep 30, 2026, 4:00 PM EDT
SHE:301707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 71.00 | 71.52 | 67.75 | 67.89 | 67.89 | -3.85% | 3,788,590 |
| Sep 29, 2026 | 72.42 | 74.96 | 70.28 | 70.61 | 70.61 | -2.98% | 4,401,068 |
| Sep 28, 2026 | 76.40 | 76.48 | 70.61 | 72.78 | 72.78 | -6.34% | 5,275,192 |
| Sep 24, 2026 | 74.30 | 78.87 | 74.22 | 77.71 | 77.71 | 3.30% | 7,430,844 |
| Sep 23, 2026 | 73.01 | 75.65 | 72.77 | 75.23 | 75.23 | 3.00% | 5,124,198 |
| Sep 22, 2026 | 75.01 | 75.62 | 72.81 | 73.04 | 73.04 | -1.54% | 3,747,035 |
| Sep 21, 2026 | 74.80 | 76.00 | 73.73 | 74.18 | 74.18 | -1.62% | 4,759,359 |
| Sep 18, 2026 | 70.70 | 77.77 | 70.55 | 75.40 | 75.40 | 8.04% | 8,721,930 |
| Sep 17, 2026 | 70.00 | 70.99 | 68.51 | 69.79 | 69.79 | -0.78% | 2,970,095 |
| Sep 16, 2026 | 68.47 | 70.80 | 68.47 | 70.34 | 70.34 | 2.52% | 3,301,932 |
| Sep 15, 2026 | 68.84 | 70.60 | 68.35 | 68.61 | 68.61 | -0.92% | 2,879,512 |
| Sep 14, 2026 | 68.30 | 69.75 | 67.60 | 69.25 | 69.25 | 0.84% | 2,236,548 |
| Sep 11, 2026 | 68.80 | 69.45 | 66.88 | 68.67 | 68.67 | -0.65% | 2,851,473 |
| Sep 10, 2026 | 69.50 | 70.49 | 68.88 | 69.12 | 69.12 | -0.85% | 2,143,731 |
| Sep 9, 2026 | 71.65 | 71.85 | 69.47 | 69.71 | 69.71 | -2.69% | 3,118,485 |
| Sep 8, 2026 | 73.16 | 73.76 | 71.40 | 71.64 | 71.64 | -2.86% | 3,396,080 |
| Sep 7, 2026 | 73.75 | 74.74 | 72.88 | 73.75 | 73.75 | 0.85% | 3,097,341 |
| Sep 4, 2026 | 75.70 | 77.04 | 72.58 | 73.13 | 73.13 | -2.83% | 4,051,790 |
| Sep 3, 2026 | 78.01 | 79.20 | 75.21 | 75.26 | 75.26 | -4.01% | 4,739,971 |
| Sep 2, 2026 | 76.90 | 80.88 | 76.50 | 78.40 | 78.40 | 0.69% | 5,304,704 |
| Sep 1, 2026 | 79.07 | 80.60 | 77.46 | 77.86 | 77.86 | -2.41% | 3,305,101 |
| Aug 31, 2026 | 77.09 | 80.83 | 77.00 | 79.78 | 79.78 | 1.51% | 3,971,051 |
| Aug 28, 2026 | 80.39 | 81.77 | 78.50 | 78.59 | 78.59 | -3.31% | 4,867,329 |
| Aug 27, 2026 | 78.58 | 81.99 | 78.22 | 81.28 | 81.28 | 1.66% | 5,933,683 |
| Aug 26, 2026 | 77.81 | 81.88 | 76.58 | 79.95 | 79.95 | 2.07% | 5,887,860 |
| Aug 25, 2026 | 77.00 | 79.39 | 76.50 | 78.33 | 78.33 | -0.11% | 3,714,063 |
| Aug 24, 2026 | 78.50 | 79.50 | 75.18 | 78.42 | 78.42 | -2.00% | 5,292,540 |
| Aug 21, 2026 | 77.98 | 81.49 | 77.18 | 80.02 | 80.02 | 0.38% | 5,473,263 |
| Aug 20, 2026 | 83.58 | 83.97 | 77.70 | 79.72 | 79.72 | -7.41% | 7,236,004 |
| Aug 19, 2026 | 84.04 | 90.98 | 83.85 | 86.10 | 86.10 | 0.84% | 8,749,603 |
| Aug 18, 2026 | 89.40 | 89.86 | 85.04 | 85.38 | 85.38 | -5.45% | 7,451,594 |
| Aug 17, 2026 | 87.90 | 90.90 | 87.00 | 90.30 | 90.30 | 1.85% | 6,747,323 |
| Aug 14, 2026 | 90.02 | 93.20 | 87.05 | 88.66 | 88.66 | -2.79% | 7,529,805 |
| Aug 13, 2026 | 97.00 | 98.98 | 91.03 | 91.20 | 91.20 | -6.76% | 10,333,889 |
| Aug 12, 2026 | 94.00 | 100.98 | 93.93 | 97.81 | 97.81 | 0.01% | 9,543,336 |
| Aug 11, 2026 | 102.60 | 102.60 | 97.77 | 97.80 | 97.80 | -9.61% | 13,028,791 |
| Aug 10, 2026 | 113.00 | 115.99 | 103.02 | 108.20 | 108.20 | -7.14% | 16,018,199 |