XGD, Inc. Class A 300130
SZSE · China · Electronic Technology
CNY 17.95-0.09 (-0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.95 | -0.50% | CNY 18.14 | CNY 18.15 | CNY 17.93 | 4.06M |
| 2026-09-29 | CNY 18.04 | +2.21% | CNY 17.65 | CNY 18.14 | CNY 17.59 | 5.61M |
| 2026-09-28 | CNY 17.65 | -1.40% | CNY 17.92 | CNY 17.98 | CNY 17.39 | 6.23M |
| 2026-09-24 | CNY 17.90 | -1.76% | CNY 18.18 | CNY 18.28 | CNY 17.85 | 5.46M |
| 2026-09-23 | CNY 18.22 | -1.19% | CNY 18.31 | CNY 18.37 | CNY 18.13 | 6.11M |
| 2026-09-22 | CNY 18.44 | +0.60% | CNY 18.44 | CNY 18.66 | CNY 18.30 | 7.51M |
| 2026-09-21 | CNY 18.33 | +3.33% | CNY 17.99 | CNY 18.38 | CNY 17.93 | 10.63M |
| 2026-09-18 | CNY 17.74 | +0.45% | CNY 17.80 | CNY 18.00 | CNY 17.71 | 8.71M |
| 2026-09-17 | CNY 17.66 | -1.34% | CNY 17.75 | CNY 18.10 | CNY 17.57 | 7.29M |
| 2026-09-16 | CNY 17.90 | +0.22% | CNY 17.71 | CNY 18.08 | CNY 17.48 | 7.73M |
| 2026-09-15 | CNY 17.86 | -2.03% | CNY 18.20 | CNY 18.35 | CNY 17.76 | 7.96M |
| 2026-09-14 | CNY 18.23 | +0.28% | CNY 18.13 | CNY 18.35 | CNY 18.05 | 6.90M |
| 2026-09-11 | CNY 18.18 | -3.30% | CNY 18.74 | CNY 18.74 | CNY 17.98 | 8.72M |
| 2026-09-10 | CNY 18.80 | -1.21% | CNY 18.94 | CNY 19.03 | CNY 18.77 | 5.47M |
| 2026-09-09 | CNY 19.03 | -1.55% | CNY 19.31 | CNY 19.43 | CNY 18.93 | 7.93M |
| 2026-09-08 | CNY 19.33 | -1.33% | CNY 19.51 | CNY 19.75 | CNY 19.30 | 9.40M |
| 2026-09-07 | CNY 19.59 | -3.12% | CNY 20.21 | CNY 20.22 | CNY 19.51 | 16.53M |
| 2026-09-04 | CNY 20.22 | +3.16% | CNY 20.05 | CNY 20.99 | CNY 20.01 | 27.25M |
| 2026-09-03 | CNY 19.60 | -2.00% | CNY 19.73 | CNY 20.05 | CNY 19.58 | 9.46M |
| 2026-09-02 | CNY 20.00 | -1.48% | CNY 20.16 | CNY 20.30 | CNY 19.80 | 11.12M |
| 2026-09-01 | CNY 20.30 | +3.05% | CNY 19.60 | CNY 20.70 | CNY 19.60 | 22.46M |
| 2026-08-31 | CNY 19.70 | -0.05% | CNY 19.40 | CNY 19.75 | CNY 19.09 | 13.01M |
| 2026-08-28 | CNY 19.71 | -0.86% | CNY 19.95 | CNY 20.32 | CNY 19.69 | 17.42M |
| 2026-08-27 | CNY 19.88 | +0.86% | CNY 19.65 | CNY 20.02 | CNY 19.59 | 19.49M |
| 2026-08-26 | CNY 19.71 | +3.96% | CNY 18.94 | CNY 20.00 | CNY 18.90 | 30.65M |
| 2026-08-25 | CNY 18.96 | +3.21% | CNY 19.53 | CNY 19.65 | CNY 18.67 | 36.00M |
| 2026-08-24 | CNY 18.37 | +0.66% | CNY 18.03 | CNY 18.70 | CNY 18.03 | 10.49M |
| 2026-08-21 | CNY 18.25 | +1.61% | CNY 18.10 | CNY 18.49 | CNY 17.88 | 13.21M |
| 2026-08-20 | CNY 17.96 | +0.17% | CNY 18.18 | CNY 18.53 | CNY 17.95 | 9.32M |
| 2026-08-19 | CNY 17.93 | -5.23% | CNY 18.76 | CNY 18.85 | CNY 17.91 | 8.96M |
| 2026-08-18 | CNY 18.92 | -1.92% | CNY 19.20 | CNY 19.28 | CNY 18.72 | 9.98M |
| 2026-08-17 | CNY 19.29 | +0.16% | CNY 19.30 | CNY 19.38 | CNY 18.80 | 9.98M |
| 2026-08-14 | CNY 19.26 | -1.63% | CNY 19.50 | CNY 19.65 | CNY 19.00 | 13.14M |
| 2026-08-13 | CNY 19.58 | +1.45% | CNY 19.36 | CNY 19.87 | CNY 19.25 | 19.00M |
| 2026-08-12 | CNY 19.30 | +0.21% | CNY 19.27 | CNY 19.58 | CNY 19.02 | 11.22M |
| 2026-08-11 | CNY 19.26 | -1.23% | CNY 19.50 | CNY 19.54 | CNY 19.15 | 8.71M |
| 2026-08-10 | CNY 19.50 | -1.61% | CNY 19.75 | CNY 19.76 | CNY 19.43 | 10.24M |
| 2026-08-07 | CNY 19.82 | -2.80% | CNY 20.10 | CNY 20.27 | CNY 19.32 | 18.29M |
| 2026-08-06 | CNY 20.39 | +2.72% | CNY 19.60 | CNY 21.10 | CNY 19.58 | 28.85M |
| 2026-08-05 | CNY 19.85 | +3.66% | CNY 19.10 | CNY 20.25 | CNY 19.07 | 20.08M |
| 2026-08-04 | CNY 19.15 | +0.26% | CNY 19.18 | CNY 19.57 | CNY 19.06 | 15.61M |
| 2026-08-03 | CNY 19.10 | -2.95% | CNY 19.58 | CNY 19.67 | CNY 18.98 | 15.20M |
| 2026-07-31 | CNY 19.68 | +5.81% | CNY 18.60 | CNY 20.32 | CNY 18.48 | 26.11M |
| 2026-07-30 | CNY 18.60 | +2.59% | CNY 17.99 | CNY 18.92 | CNY 17.92 | 17.47M |
| 2026-07-29 | CNY 18.13 | +2.37% | CNY 17.71 | CNY 18.30 | CNY 17.47 | 11.89M |
| 2026-07-28 | CNY 17.71 | -0.45% | CNY 17.60 | CNY 17.90 | CNY 17.52 | 9.66M |
| 2026-07-27 | CNY 17.79 | +2.65% | CNY 17.29 | CNY 17.90 | CNY 17.15 | 9.05M |
| 2026-07-24 | CNY 17.33 | -3.35% | CNY 17.75 | CNY 18.24 | CNY 17.31 | 10.38M |
| 2026-07-23 | CNY 17.93 | +3.22% | CNY 17.32 | CNY 17.98 | CNY 17.32 | 12.27M |
| 2026-07-22 | CNY 17.37 | -2.58% | CNY 17.69 | CNY 17.85 | CNY 17.32 | 12.53M |
| 2026-07-21 | CNY 17.83 | +3.78% | CNY 17.09 | CNY 18.04 | CNY 17.06 | 16.54M |
| 2026-07-20 | CNY 17.18 | +0.64% | CNY 17.25 | CNY 17.58 | CNY 16.57 | 11.88M |
| 2026-07-17 | CNY 17.07 | -3.67% | CNY 17.62 | CNY 18.04 | CNY 17.05 | 13.65M |
| 2026-07-16 | CNY 17.72 | +2.84% | CNY 17.30 | CNY 18.62 | CNY 17.06 | 16.01M |
| 2026-07-15 | CNY 17.23 | +1.59% | CNY 16.94 | CNY 17.41 | CNY 16.82 | 8.06M |
| 2026-07-14 | CNY 16.96 | -0.47% | CNY 17.05 | CNY 17.23 | CNY 16.41 | 9.67M |
| 2026-07-13 | CNY 17.04 | -5.54% | CNY 18.06 | CNY 18.18 | CNY 17.01 | 11.48M |
| 2026-07-10 | CNY 18.04 | +0.06% | CNY 18.03 | CNY 18.65 | CNY 17.71 | 10.31M |
| 2026-07-09 | CNY 18.03 | -1.31% | CNY 18.27 | CNY 18.34 | CNY 17.51 | 12.97M |
| 2026-07-08 | CNY 18.27 | +0.22% | CNY 18.25 | CNY 18.49 | CNY 17.97 | 10.30M |
| 2026-07-07 | CNY 18.23 | -5.30% | CNY 19.20 | CNY 19.31 | CNY 18.07 | 14.45M |
| 2026-07-06 | CNY 19.25 | -3.27% | CNY 20.00 | CNY 20.05 | CNY 19.25 | 11.11M |
| 2026-07-03 | CNY 19.90 | -2.40% | CNY 20.55 | CNY 20.59 | CNY 19.89 | 13.42M |
| 2026-07-02 | CNY 20.39 | -4.85% | CNY 21.06 | CNY 21.30 | CNY 20.39 | 14.69M |
| 2026-07-01 | CNY 21.43 | +1.85% | CNY 20.90 | CNY 22.00 | CNY 20.83 | 17.80M |
| 2026-06-30 | CNY 21.04 | +4.11% | CNY 20.50 | CNY 21.25 | CNY 19.98 | 20.46M |
| 2026-06-29 | CNY 20.21 | -2.13% | CNY 20.54 | CNY 20.76 | CNY 19.75 | 15.33M |
| 2026-06-26 | CNY 20.65 | -8.18% | CNY 22.20 | CNY 22.20 | CNY 20.60 | 23.37M |
| 2026-06-25 | CNY 22.49 | +0.04% | CNY 22.58 | CNY 23.17 | CNY 21.74 | 20.75M |
| 2026-06-24 | CNY 22.48 | -4.95% | CNY 23.40 | CNY 23.56 | CNY 21.73 | 26.76M |
| 2026-06-23 | CNY 23.65 | -1.91% | CNY 23.93 | CNY 24.41 | CNY 23.41 | 28.90M |
| 2026-06-22 | CNY 24.11 | +16.30% | CNY 21.36 | CNY 24.40 | CNY 21.21 | 54.94M |
| 2026-06-18 | CNY 20.73 | -4.47% | CNY 21.55 | CNY 22.05 | CNY 20.66 | 22.02M |
| 2026-06-17 | CNY 21.70 | -0.32% | CNY 21.56 | CNY 21.84 | CNY 20.82 | 17.19M |
| 2026-06-16 | CNY 21.77 | +0.28% | CNY 21.50 | CNY 21.97 | CNY 21.01 | 22.73M |
| 2026-06-15 | CNY 21.71 | +3.53% | CNY 21.12 | CNY 22.11 | CNY 21.06 | 14.99M |
| 2026-06-12 | CNY 20.97 | -2.24% | CNY 21.60 | CNY 21.87 | CNY 20.90 | 17.77M |
| 2026-06-11 | CNY 21.45 | -4.45% | CNY 22.23 | CNY 22.36 | CNY 20.99 | 18.24M |
| 2026-06-10 | CNY 22.45 | -2.52% | CNY 22.90 | CNY 23.47 | CNY 22.10 | 15.28M |
| 2026-06-09 | CNY 23.03 | +1.77% | CNY 22.89 | CNY 23.56 | CNY 22.63 | 16.06M |
| 2026-06-08 | CNY 22.63 | -6.80% | CNY 23.24 | CNY 24.23 | CNY 22.40 | 19.80M |
| 2026-06-05 | CNY 24.28 | -3.00% | CNY 24.78 | CNY 25.25 | CNY 24.26 | 22.15M |
| 2026-06-04 | CNY 25.03 | +2.25% | CNY 24.24 | CNY 25.20 | CNY 24.21 | 26.58M |
| 2026-06-03 | CNY 24.48 | +2.86% | CNY 24.02 | CNY 25.01 | CNY 23.70 | 22.62M |
| 2026-06-02 | CNY 23.80 | -1.08% | CNY 23.97 | CNY 24.17 | CNY 23.33 | 13.36M |
| 2026-06-01 | CNY 24.06 | +5.07% | CNY 23.16 | CNY 25.00 | CNY 23.00 | 22.38M |
| 2026-05-29 | CNY 22.90 | -6.03% | CNY 24.36 | CNY 24.60 | CNY 22.70 | 16.02M |
| 2026-05-28 | CNY 24.37 | +0.04% | CNY 24.19 | CNY 25.26 | CNY 24.08 | 19.41M |
| 2026-05-27 | CNY 24.36 | -0.77% | CNY 24.43 | CNY 24.99 | CNY 24.00 | 17.71M |
| 2026-05-26 | CNY 24.55 | -1.41% | CNY 24.70 | CNY 24.90 | CNY 24.16 | 15.78M |