Sichuan Xun You Network Technology Co., Ltd. Class A 300467
SZSE · China · Technology Services
CNY 32.29-0.11 (-0.34%)
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 32.29 | -0.34% | CNY 32.40 | CNY 32.97 | CNY 32.20 | 1.67M |
| 2026-09-29 | CNY 32.40 | +0.28% | CNY 32.32 | CNY 32.80 | CNY 32.19 | 1.74M |
| 2026-09-28 | CNY 32.31 | -1.13% | CNY 32.67 | CNY 32.83 | CNY 31.90 | 2.50M |
| 2026-09-24 | CNY 32.68 | -2.30% | CNY 33.50 | CNY 33.65 | CNY 32.61 | 2.00M |
| 2026-09-23 | CNY 33.45 | +0.24% | CNY 33.35 | CNY 33.70 | CNY 33.03 | 2.08M |
| 2026-09-22 | CNY 33.37 | -1.71% | CNY 33.98 | CNY 34.11 | CNY 33.30 | 2.10M |
| 2026-09-21 | CNY 33.95 | +2.26% | CNY 33.19 | CNY 34.37 | CNY 33.19 | 3.78M |
| 2026-09-18 | CNY 33.20 | +0.73% | CNY 33.01 | CNY 33.30 | CNY 32.76 | 2.08M |
| 2026-09-17 | CNY 32.96 | +0.12% | CNY 32.92 | CNY 33.58 | CNY 32.75 | 1.55M |
| 2026-09-16 | CNY 32.92 | -1.26% | CNY 33.35 | CNY 33.55 | CNY 32.66 | 2.70M |
| 2026-09-15 | CNY 33.34 | +1.37% | CNY 33.19 | CNY 33.50 | CNY 32.71 | 2.29M |
| 2026-09-14 | CNY 32.89 | +2.59% | CNY 32.00 | CNY 33.20 | CNY 31.84 | 2.60M |
| 2026-09-11 | CNY 32.06 | -2.17% | CNY 32.71 | CNY 32.71 | CNY 31.46 | 3.45M |
| 2026-09-10 | CNY 32.77 | -2.00% | CNY 33.44 | CNY 33.44 | CNY 32.75 | 2.13M |
| 2026-09-09 | CNY 33.44 | -0.30% | CNY 33.23 | CNY 33.98 | CNY 33.01 | 2.60M |
| 2026-09-08 | CNY 33.54 | -3.34% | CNY 34.70 | CNY 34.76 | CNY 33.50 | 3.71M |
| 2026-09-07 | CNY 34.70 | -1.03% | CNY 34.90 | CNY 35.80 | CNY 34.61 | 3.01M |
| 2026-09-04 | CNY 35.06 | -1.38% | CNY 35.55 | CNY 35.79 | CNY 34.88 | 3.05M |
| 2026-09-03 | CNY 35.55 | -0.36% | CNY 36.00 | CNY 36.12 | CNY 34.76 | 3.47M |
| 2026-09-02 | CNY 35.68 | -1.03% | CNY 35.85 | CNY 36.58 | CNY 35.53 | 4.48M |
| 2026-09-01 | CNY 36.05 | -0.03% | CNY 36.00 | CNY 36.68 | CNY 35.70 | 4.21M |
| 2026-08-31 | CNY 36.06 | +3.50% | CNY 35.06 | CNY 36.11 | CNY 34.42 | 5.00M |
| 2026-08-28 | CNY 34.84 | +3.85% | CNY 33.35 | CNY 35.39 | CNY 33.21 | 5.02M |
| 2026-08-27 | CNY 33.55 | +1.30% | CNY 33.11 | CNY 33.65 | CNY 32.90 | 2.15M |
| 2026-08-26 | CNY 33.12 | -0.45% | CNY 33.35 | CNY 33.63 | CNY 32.65 | 1.93M |
| 2026-08-25 | CNY 33.27 | +1.71% | CNY 32.62 | CNY 33.46 | CNY 32.20 | 2.59M |
| 2026-08-24 | CNY 32.71 | -0.24% | CNY 32.57 | CNY 33.09 | CNY 32.01 | 1.90M |
| 2026-08-21 | CNY 32.79 | -1.15% | CNY 33.03 | CNY 33.04 | CNY 32.18 | 2.80M |
| 2026-08-20 | CNY 33.17 | +0.21% | CNY 33.95 | CNY 34.07 | CNY 33.03 | 3.20M |
| 2026-08-19 | CNY 33.10 | -4.80% | CNY 34.24 | CNY 34.42 | CNY 33.01 | 4.82M |
| 2026-08-18 | CNY 34.77 | -1.31% | CNY 34.99 | CNY 35.33 | CNY 33.46 | 7.30M |
| 2026-08-17 | CNY 35.23 | -8.06% | CNY 38.50 | CNY 38.66 | CNY 34.65 | 13.17M |
| 2026-08-14 | CNY 38.32 | +7.55% | CNY 35.60 | CNY 38.38 | CNY 35.35 | 9.48M |
| 2026-08-13 | CNY 35.63 | -0.11% | CNY 36.51 | CNY 37.30 | CNY 35.61 | 5.33M |
| 2026-08-12 | CNY 35.67 | +3.36% | CNY 34.40 | CNY 36.48 | CNY 34.40 | 5.37M |
| 2026-08-11 | CNY 34.51 | -0.09% | CNY 34.54 | CNY 35.16 | CNY 34.06 | 3.18M |
| 2026-08-10 | CNY 34.54 | +1.47% | CNY 34.38 | CNY 34.62 | CNY 33.81 | 3.12M |
| 2026-08-07 | CNY 34.04 | -0.67% | CNY 34.26 | CNY 34.50 | CNY 33.50 | 2.37M |
| 2026-08-06 | CNY 34.27 | -0.06% | CNY 34.54 | CNY 35.12 | CNY 33.75 | 3.25M |
| 2026-08-05 | CNY 34.29 | +3.66% | CNY 32.89 | CNY 34.94 | CNY 32.68 | 4.40M |
| 2026-08-04 | CNY 33.08 | +4.98% | CNY 31.65 | CNY 33.39 | CNY 31.65 | 3.85M |
| 2026-08-03 | CNY 31.51 | +1.48% | CNY 31.04 | CNY 31.88 | CNY 31.00 | 1.82M |
| 2026-07-31 | CNY 31.05 | +0.94% | CNY 31.10 | CNY 32.31 | CNY 30.95 | 3.67M |
| 2026-07-30 | CNY 30.76 | -6.70% | CNY 32.70 | CNY 33.29 | CNY 30.50 | 4.39M |
| 2026-07-29 | CNY 32.97 | +0.61% | CNY 32.79 | CNY 33.57 | CNY 32.24 | 3.92M |
| 2026-07-28 | CNY 32.77 | +0.15% | CNY 32.73 | CNY 34.21 | CNY 32.51 | 4.56M |
| 2026-07-27 | CNY 32.72 | +2.51% | CNY 31.91 | CNY 33.60 | CNY 31.90 | 4.51M |
| 2026-07-24 | CNY 31.92 | +2.80% | CNY 30.48 | CNY 32.45 | CNY 30.48 | 5.73M |
| 2026-07-23 | CNY 31.05 | +7.03% | CNY 29.00 | CNY 31.38 | CNY 28.49 | 5.30M |
| 2026-07-22 | CNY 29.01 | -2.91% | CNY 29.80 | CNY 29.86 | CNY 28.40 | 3.67M |
| 2026-07-21 | CNY 29.88 | +3.93% | CNY 28.91 | CNY 30.15 | CNY 27.06 | 5.20M |
| 2026-07-20 | CNY 28.75 | -6.63% | CNY 31.20 | CNY 31.30 | CNY 28.07 | 5.51M |
| 2026-07-17 | CNY 30.79 | -10.42% | CNY 34.39 | CNY 34.60 | CNY 30.30 | 6.22M |
| 2026-07-16 | CNY 34.37 | -1.38% | CNY 34.99 | CNY 35.00 | CNY 33.75 | 2.68M |
| 2026-07-15 | CNY 34.85 | -1.55% | CNY 35.25 | CNY 35.72 | CNY 34.55 | 4.04M |
| 2026-07-14 | CNY 35.40 | +7.34% | CNY 33.31 | CNY 35.49 | CNY 32.52 | 6.34M |
| 2026-07-13 | CNY 32.98 | -4.96% | CNY 34.50 | CNY 34.88 | CNY 32.88 | 4.72M |
| 2026-07-10 | CNY 34.70 | +0.43% | CNY 34.30 | CNY 35.48 | CNY 34.28 | 4.60M |
| 2026-07-09 | CNY 34.55 | +2.92% | CNY 33.84 | CNY 34.75 | CNY 33.00 | 4.99M |
| 2026-07-08 | CNY 33.57 | -2.07% | CNY 34.13 | CNY 34.60 | CNY 33.00 | 3.90M |
| 2026-07-07 | CNY 34.28 | -1.97% | CNY 34.60 | CNY 35.70 | CNY 34.21 | 4.02M |
| 2026-07-06 | CNY 34.97 | +3.10% | CNY 33.95 | CNY 35.89 | CNY 33.95 | 5.02M |
| 2026-07-03 | CNY 33.92 | -0.24% | CNY 33.90 | CNY 34.38 | CNY 33.35 | 4.49M |
| 2026-07-02 | CNY 34.00 | -2.13% | CNY 34.87 | CNY 35.10 | CNY 34.00 | 6.02M |
| 2026-07-01 | CNY 34.74 | -6.56% | CNY 37.37 | CNY 37.67 | CNY 32.98 | 12.51M |
| 2026-06-30 | CNY 37.18 | -2.92% | CNY 38.08 | CNY 38.49 | CNY 36.73 | 7.10M |
| 2026-06-29 | CNY 38.30 | +5.92% | CNY 36.27 | CNY 39.38 | CNY 35.97 | 9.02M |
| 2026-06-26 | CNY 36.16 | -5.83% | CNY 38.01 | CNY 38.02 | CNY 35.80 | 7.43M |
| 2026-06-25 | CNY 38.40 | +1.75% | CNY 37.99 | CNY 38.88 | CNY 37.39 | 7.74M |
| 2026-06-24 | CNY 37.74 | +2.28% | CNY 36.53 | CNY 37.92 | CNY 36.25 | 7.31M |
| 2026-06-23 | CNY 36.90 | +1.23% | CNY 36.01 | CNY 37.53 | CNY 35.94 | 6.68M |
| 2026-06-22 | CNY 36.45 | +1.96% | CNY 35.45 | CNY 37.45 | CNY 35.43 | 7.83M |
| 2026-06-18 | CNY 35.75 | +5.93% | CNY 33.54 | CNY 36.54 | CNY 32.92 | 8.50M |
| 2026-06-17 | CNY 33.75 | -1.78% | CNY 34.01 | CNY 34.98 | CNY 33.51 | 6.01M |
| 2026-06-16 | CNY 34.36 | +3.43% | CNY 33.10 | CNY 34.56 | CNY 32.83 | 5.68M |
| 2026-06-15 | CNY 33.22 | +1.28% | CNY 32.84 | CNY 33.39 | CNY 32.61 | 4.22M |
| 2026-06-12 | CNY 32.80 | +1.05% | CNY 33.00 | CNY 33.10 | CNY 32.30 | 4.41M |
| 2026-06-11 | CNY 32.46 | -2.38% | CNY 32.84 | CNY 33.25 | CNY 32.10 | 4.51M |
| 2026-06-10 | CNY 33.25 | +1.99% | CNY 32.32 | CNY 33.49 | CNY 32.01 | 4.99M |
| 2026-06-09 | CNY 32.60 | +1.59% | CNY 32.14 | CNY 32.96 | CNY 31.63 | 2.91M |
| 2026-06-08 | CNY 32.09 | -4.07% | CNY 32.72 | CNY 33.29 | CNY 31.46 | 4.76M |
| 2026-06-05 | CNY 33.45 | +1.46% | CNY 32.99 | CNY 33.86 | CNY 32.99 | 4.41M |
| 2026-06-04 | CNY 32.97 | -3.17% | CNY 33.88 | CNY 34.04 | CNY 32.65 | 4.98M |
| 2026-06-03 | CNY 34.05 | +0.32% | CNY 34.62 | CNY 34.69 | CNY 33.50 | 3.85M |
| 2026-06-02 | CNY 33.94 | -4.23% | CNY 35.44 | CNY 35.76 | CNY 33.41 | 5.86M |
| 2026-06-01 | CNY 35.44 | +4.05% | CNY 34.03 | CNY 37.07 | CNY 33.91 | 7.62M |
| 2026-05-29 | CNY 34.06 | -4.46% | CNY 35.71 | CNY 36.18 | CNY 33.85 | 5.23M |
| 2026-05-28 | CNY 35.65 | +0.56% | CNY 35.16 | CNY 36.11 | CNY 34.97 | 4.27M |
| 2026-05-27 | CNY 35.45 | -1.12% | CNY 36.00 | CNY 37.57 | CNY 34.90 | 5.74M |
| 2026-05-26 | CNY 35.85 | -0.91% | CNY 36.18 | CNY 36.53 | CNY 34.44 | 7.82M |