Jiangsu X-chip Semiconductor Technology Co., Ltd. (SHE:301707)
China · Delayed Price · Currency is CNY 79.95
+1.62 (2.07%)
At close: Aug 26, 2026
SHE:301707 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 77.81 | 81.88 | 76.58 | 79.95 | 79.95 | 2.07% | 5,893,460 |
| Aug 25, 2026 | 77.00 | 79.39 | 76.50 | 78.33 | 78.33 | -0.11% | 3,715,163 |
| Aug 24, 2026 | 78.50 | 79.50 | 75.18 | 78.42 | 78.42 | -2.00% | 5,293,240 |
| 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% | 7,237,804 |
| Aug 19, 2026 | 84.04 | 90.98 | 83.85 | 86.10 | 86.10 | 0.84% | 8,752,403 |
| Aug 18, 2026 | 89.40 | 89.86 | 85.04 | 85.38 | 85.38 | -5.45% | 7,453,694 |
| Aug 17, 2026 | 87.90 | 90.90 | 87.00 | 90.30 | 90.30 | 1.85% | 6,748,523 |
| 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% | 9,548,736 |
| 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 |