Xingyun Technology Co., Ltd. Class A 300209
SZSE · China · Retail Trade
CNY 33.15-0.55 (-1.63%)
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 33.15 | -1.63% | CNY 34.60 | CNY 34.91 | CNY 32.92 | 46.43M |
| 2026-09-29 | CNY 33.70 | +0.48% | CNY 33.19 | CNY 34.30 | CNY 32.88 | 34.64M |
| 2026-09-28 | CNY 33.54 | -7.73% | CNY 36.17 | CNY 36.34 | CNY 33.25 | 55.43M |
| 2026-09-24 | CNY 36.35 | -2.83% | CNY 37.50 | CNY 37.80 | CNY 36.16 | 41.58M |
| 2026-09-23 | CNY 37.41 | -1.94% | CNY 38.02 | CNY 38.57 | CNY 37.28 | 50.59M |
| 2026-09-22 | CNY 38.15 | +2.89% | CNY 37.82 | CNY 38.87 | CNY 37.23 | 73.86M |
| 2026-09-21 | CNY 37.08 | +8.55% | CNY 34.30 | CNY 37.40 | CNY 34.17 | 104.74M |
| 2026-09-18 | CNY 34.16 | -0.61% | CNY 35.00 | CNY 35.00 | CNY 32.32 | 77.86M |
| 2026-09-17 | CNY 34.37 | -0.38% | CNY 35.00 | CNY 36.15 | CNY 34.21 | 52.83M |
| 2026-09-16 | CNY 34.50 | +2.43% | CNY 33.68 | CNY 34.84 | CNY 33.68 | 55.48M |
| 2026-09-15 | CNY 33.68 | -7.09% | CNY 35.66 | CNY 36.31 | CNY 33.18 | 74.85M |
| 2026-09-14 | CNY 36.25 | -2.03% | CNY 36.27 | CNY 37.66 | CNY 35.86 | 61.80M |
| 2026-09-11 | CNY 37.00 | +1.65% | CNY 35.29 | CNY 37.92 | CNY 34.40 | 79.53M |
| 2026-09-10 | CNY 36.40 | -3.42% | CNY 36.95 | CNY 37.50 | CNY 36.00 | 69.49M |
| 2026-09-09 | CNY 37.69 | +6.05% | CNY 36.09 | CNY 37.98 | CNY 35.70 | 94.22M |
| 2026-09-08 | CNY 35.54 | -1.03% | CNY 35.86 | CNY 37.19 | CNY 34.94 | 77.46M |
| 2026-09-07 | CNY 35.91 | +3.16% | CNY 35.41 | CNY 36.50 | CNY 33.99 | 69.13M |
| 2026-09-04 | CNY 34.81 | -0.83% | CNY 35.11 | CNY 36.79 | CNY 34.78 | 76.26M |
| 2026-09-03 | CNY 35.10 | +2.03% | CNY 34.41 | CNY 35.50 | CNY 34.40 | 59.60M |
| 2026-09-02 | CNY 34.40 | +2.47% | CNY 33.03 | CNY 35.18 | CNY 32.60 | 59.30M |
| 2026-09-01 | CNY 33.57 | -3.73% | CNY 35.00 | CNY 35.22 | CNY 33.31 | 48.52M |
| 2026-08-31 | CNY 34.87 | +4.00% | CNY 32.60 | CNY 35.27 | CNY 32.30 | 62.84M |
| 2026-08-28 | CNY 33.53 | -5.50% | CNY 34.85 | CNY 35.03 | CNY 33.50 | 65.10M |
| 2026-08-27 | CNY 35.48 | +1.60% | CNY 34.92 | CNY 36.00 | CNY 34.41 | 72.84M |
| 2026-08-26 | CNY 34.92 | +0.61% | CNY 34.55 | CNY 35.40 | CNY 33.50 | 74.12M |
| 2026-08-25 | CNY 34.71 | +2.39% | CNY 33.00 | CNY 35.50 | CNY 32.56 | 93.17M |
| 2026-08-24 | CNY 33.90 | +4.95% | CNY 32.80 | CNY 33.98 | CNY 31.01 | 92.19M |
| 2026-08-21 | CNY 32.30 | -1.88% | CNY 32.98 | CNY 33.15 | CNY 31.80 | 60.56M |
| 2026-08-20 | CNY 32.92 | +1.26% | CNY 32.19 | CNY 33.51 | CNY 31.19 | 78.90M |
| 2026-08-19 | CNY 32.51 | -10.86% | CNY 33.90 | CNY 35.37 | CNY 32.22 | 117.03M |
| 2026-08-18 | CNY 36.47 | -7.20% | CNY 38.50 | CNY 38.62 | CNY 36.30 | 130.51M |
| 2026-08-17 | CNY 39.30 | +0.95% | CNY 38.78 | CNY 40.00 | CNY 37.42 | 144.32M |
| 2026-08-14 | CNY 38.93 | +10.13% | CNY 36.23 | CNY 39.19 | CNY 34.80 | 181.08M |
| 2026-08-13 | CNY 35.35 | -3.15% | CNY 39.73 | CNY 41.00 | CNY 35.28 | 166.85M |
| 2026-08-12 | CNY 36.50 | +4.52% | CNY 37.50 | CNY 38.18 | CNY 34.98 | 138.63M |
| 2026-08-11 | CNY 34.92 | -9.04% | CNY 38.15 | CNY 38.68 | CNY 34.88 | 163.99M |
| 2026-08-10 | CNY 38.39 | +3.23% | CNY 37.22 | CNY 39.55 | CNY 35.83 | 165.88M |
| 2026-08-07 | CNY 37.19 | +7.27% | CNY 34.68 | CNY 38.00 | CNY 33.68 | 201.65M |
| 2026-08-06 | CNY 34.67 | -6.22% | CNY 35.19 | CNY 37.35 | CNY 33.66 | 217.02M |
| 2026-08-05 | CNY 36.97 | +9.90% | CNY 34.21 | CNY 38.00 | CNY 34.21 | 217.26M |
| 2026-08-04 | CNY 33.64 | +20.01% | CNY 29.66 | CNY 33.64 | CNY 29.00 | 171.34M |
| 2026-08-03 | CNY 28.03 | +0.47% | CNY 27.48 | CNY 29.22 | CNY 26.24 | 94.93M |
| 2026-07-31 | CNY 27.90 | +6.90% | CNY 29.58 | CNY 30.00 | CNY 27.28 | 128.64M |
| 2026-07-30 | CNY 26.10 | -8.42% | CNY 29.60 | CNY 30.20 | CNY 25.00 | 103.75M |
| 2026-07-29 | CNY 28.50 | +6.03% | CNY 26.63 | CNY 28.70 | CNY 25.86 | 89.99M |
| 2026-07-28 | CNY 26.88 | -7.02% | CNY 27.99 | CNY 28.58 | CNY 26.75 | 77.42M |
| 2026-07-27 | CNY 28.91 | +12.14% | CNY 25.70 | CNY 28.91 | CNY 25.13 | 82.35M |
| 2026-07-24 | CNY 25.78 | -8.09% | CNY 27.62 | CNY 27.86 | CNY 25.46 | 91.40M |
| 2026-07-23 | CNY 28.05 | -2.26% | CNY 29.61 | CNY 31.88 | CNY 27.69 | 128.91M |
| 2026-07-22 | CNY 28.70 | +6.34% | CNY 26.33 | CNY 29.19 | CNY 26.06 | 114.54M |
| 2026-07-21 | CNY 26.99 | +4.45% | CNY 25.70 | CNY 27.45 | CNY 23.23 | 116.87M |
| 2026-07-20 | CNY 25.84 | +15.51% | CNY 25.00 | CNY 26.84 | CNY 24.42 | 138.25M |
| 2026-07-17 | CNY 22.37 | -16.06% | CNY 25.98 | CNY 26.64 | CNY 22.20 | 85.43M |
| 2026-07-16 | CNY 26.65 | -7.11% | CNY 27.27 | CNY 29.01 | CNY 26.16 | 70.22M |
| 2026-07-15 | CNY 28.69 | -5.50% | CNY 32.00 | CNY 32.50 | CNY 27.50 | 128.62M |
| 2026-07-14 | CNY 30.36 | +20.00% | CNY 25.90 | CNY 30.36 | CNY 25.66 | 130.68M |
| 2026-07-13 | CNY 25.30 | +0.96% | CNY 25.10 | CNY 26.50 | CNY 24.80 | 56.49M |
| 2026-07-10 | CNY 25.06 | -4.86% | CNY 26.00 | CNY 28.15 | CNY 25.02 | 60.39M |
| 2026-07-09 | CNY 26.34 | +1.31% | CNY 25.45 | CNY 27.25 | CNY 25.24 | 52.47M |
| 2026-07-08 | CNY 26.00 | +2.16% | CNY 26.46 | CNY 27.33 | CNY 25.38 | 58.00M |
| 2026-07-07 | CNY 25.45 | +2.21% | CNY 25.20 | CNY 25.80 | CNY 24.50 | 34.90M |
| 2026-07-06 | CNY 24.90 | -9.49% | CNY 27.10 | CNY 27.10 | CNY 24.20 | 66.76M |
| 2026-07-03 | CNY 27.51 | -5.63% | CNY 28.03 | CNY 29.35 | CNY 26.80 | 60.97M |
| 2026-07-02 | CNY 29.15 | +1.04% | CNY 29.80 | CNY 31.70 | CNY 28.91 | 83.76M |
| 2026-07-01 | CNY 28.85 | -0.35% | CNY 29.47 | CNY 29.92 | CNY 27.80 | 48.88M |
| 2026-06-30 | CNY 28.95 | +3.28% | CNY 28.08 | CNY 29.72 | CNY 27.68 | 48.54M |
| 2026-06-29 | CNY 28.03 | -0.43% | CNY 28.89 | CNY 29.18 | CNY 27.00 | 44.63M |
| 2026-06-26 | CNY 28.15 | -5.22% | CNY 29.07 | CNY 30.20 | CNY 28.00 | 52.99M |
| 2026-06-25 | CNY 29.70 | -7.07% | CNY 32.32 | CNY 32.45 | CNY 29.19 | 83.68M |
| 2026-06-24 | CNY 31.96 | +6.14% | CNY 29.50 | CNY 32.19 | CNY 28.30 | 86.40M |
| 2026-06-23 | CNY 30.11 | -3.77% | CNY 31.00 | CNY 31.70 | CNY 29.22 | 70.68M |
| 2026-06-22 | CNY 31.29 | +9.10% | CNY 28.70 | CNY 32.00 | CNY 28.70 | 86.00M |
| 2026-06-18 | CNY 28.68 | +1.06% | CNY 28.63 | CNY 30.00 | CNY 27.62 | 81.09M |
| 2026-06-17 | CNY 28.38 | +8.53% | CNY 25.89 | CNY 28.40 | CNY 25.60 | 85.35M |
| 2026-06-16 | CNY 26.15 | -3.61% | CNY 26.99 | CNY 27.01 | CNY 25.56 | 62.52M |
| 2026-06-15 | CNY 27.13 | +4.07% | CNY 26.80 | CNY 28.42 | CNY 25.77 | 90.04M |
| 2026-06-12 | CNY 26.07 | -3.84% | CNY 27.29 | CNY 27.91 | CNY 25.87 | 67.63M |
| 2026-06-11 | CNY 27.11 | +13.01% | CNY 24.11 | CNY 27.58 | CNY 24.07 | 98.61M |
| 2026-06-10 | CNY 23.99 | +1.27% | CNY 23.51 | CNY 24.81 | CNY 22.59 | 64.19M |
| 2026-06-09 | CNY 23.69 | +0.21% | CNY 24.00 | CNY 24.35 | CNY 23.10 | 39.49M |
| 2026-06-08 | CNY 23.64 | -7.33% | CNY 23.61 | CNY 24.73 | CNY 23.03 | 57.15M |
| 2026-06-05 | CNY 25.51 | -1.54% | CNY 25.56 | CNY 26.43 | CNY 24.61 | 48.39M |
| 2026-06-04 | CNY 25.91 | -2.04% | CNY 26.45 | CNY 27.76 | CNY 25.90 | 60.41M |
| 2026-06-03 | CNY 26.45 | +5.88% | CNY 24.38 | CNY 26.68 | CNY 24.29 | 74.26M |
| 2026-06-02 | CNY 24.98 | -5.74% | CNY 27.19 | CNY 27.19 | CNY 23.00 | 82.00M |
| 2026-06-01 | CNY 26.50 | -4.19% | CNY 27.04 | CNY 27.93 | CNY 26.21 | 58.93M |
| 2026-05-29 | CNY 27.66 | -2.16% | CNY 29.01 | CNY 30.00 | CNY 27.40 | 74.23M |
| 2026-05-28 | CNY 28.27 | +10.73% | CNY 25.49 | CNY 28.99 | CNY 24.95 | 96.11M |
| 2026-05-27 | CNY 25.53 | -2.22% | CNY 26.41 | CNY 27.41 | CNY 25.25 | 79.05M |
| 2026-05-26 | CNY 26.11 | -11.76% | CNY 28.93 | CNY 29.38 | CNY 24.50 | 131.19M |