Nexwise Intelligence China Ltd. Class A 301248
SZSE · China · Technology Services
CNY 53.05-3.05 (-5.44%)
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 53.05 | -5.44% | CNY 56.90 | CNY 56.90 | CNY 53.00 | 3.41M |
| 2026-09-29 | CNY 56.10 | +2.69% | CNY 55.53 | CNY 57.51 | CNY 54.74 | 3.37M |
| 2026-09-28 | CNY 54.63 | -7.27% | CNY 58.92 | CNY 59.69 | CNY 54.00 | 3.37M |
| 2026-09-24 | CNY 58.91 | -1.32% | CNY 59.25 | CNY 60.80 | CNY 58.57 | 3.71M |
| 2026-09-23 | CNY 59.70 | +1.19% | CNY 59.00 | CNY 60.20 | CNY 58.00 | 3.65M |
| 2026-09-22 | CNY 59.00 | +0.89% | CNY 59.50 | CNY 60.67 | CNY 58.53 | 4.74M |
| 2026-09-21 | CNY 58.48 | +3.74% | CNY 56.37 | CNY 58.76 | CNY 56.37 | 4.00M |
| 2026-09-18 | CNY 56.37 | +3.34% | CNY 54.80 | CNY 56.56 | CNY 54.80 | 3.12M |
| 2026-09-17 | CNY 54.55 | +0.11% | CNY 54.42 | CNY 56.70 | CNY 53.99 | 2.86M |
| 2026-09-16 | CNY 54.49 | +2.29% | CNY 53.30 | CNY 55.31 | CNY 52.80 | 2.50M |
| 2026-09-15 | CNY 53.27 | -1.35% | CNY 53.94 | CNY 54.47 | CNY 53.15 | 1.82M |
| 2026-09-14 | CNY 54.00 | +1.28% | CNY 53.32 | CNY 54.58 | CNY 51.70 | 2.46M |
| 2026-09-11 | CNY 53.32 | -2.56% | CNY 54.37 | CNY 54.50 | CNY 51.54 | 3.16M |
| 2026-09-10 | CNY 54.72 | -1.79% | CNY 55.23 | CNY 56.00 | CNY 54.48 | 2.14M |
| 2026-09-09 | CNY 55.72 | -1.55% | CNY 56.49 | CNY 57.24 | CNY 55.40 | 2.09M |
| 2026-09-08 | CNY 56.60 | -2.65% | CNY 57.83 | CNY 58.86 | CNY 56.24 | 3.66M |
| 2026-09-07 | CNY 58.14 | +3.82% | CNY 56.15 | CNY 58.17 | CNY 55.66 | 3.52M |
| 2026-09-04 | CNY 56.00 | -2.42% | CNY 58.00 | CNY 58.60 | CNY 55.50 | 3.47M |
| 2026-09-03 | CNY 57.39 | +0.90% | CNY 57.34 | CNY 58.50 | CNY 56.32 | 2.70M |
| 2026-09-02 | CNY 56.88 | -1.61% | CNY 56.77 | CNY 57.80 | CNY 55.55 | 3.02M |
| 2026-09-01 | CNY 57.81 | -3.25% | CNY 59.80 | CNY 60.00 | CNY 57.43 | 4.04M |
| 2026-08-31 | CNY 59.75 | +4.64% | CNY 56.06 | CNY 59.98 | CNY 55.72 | 5.65M |
| 2026-08-28 | CNY 57.10 | -4.66% | CNY 59.88 | CNY 60.63 | CNY 57.07 | 4.07M |
| 2026-08-27 | CNY 59.89 | +1.22% | CNY 59.62 | CNY 60.93 | CNY 58.70 | 4.08M |
| 2026-08-26 | CNY 59.17 | -1.96% | CNY 61.19 | CNY 61.19 | CNY 57.10 | 4.57M |
| 2026-08-25 | CNY 60.35 | +1.45% | CNY 58.21 | CNY 60.66 | CNY 57.26 | 4.07M |
| 2026-08-24 | CNY 59.49 | -3.19% | CNY 61.46 | CNY 61.70 | CNY 57.00 | 5.40M |
| 2026-08-21 | CNY 61.45 | -0.71% | CNY 61.95 | CNY 62.28 | CNY 59.81 | 3.52M |
| 2026-08-20 | CNY 61.89 | +4.35% | CNY 60.08 | CNY 63.19 | CNY 58.18 | 5.72M |
| 2026-08-19 | CNY 59.31 | -10.60% | CNY 64.05 | CNY 65.29 | CNY 58.71 | 7.05M |
| 2026-08-18 | CNY 66.34 | -2.08% | CNY 67.00 | CNY 68.68 | CNY 64.52 | 5.87M |
| 2026-08-17 | CNY 67.75 | +1.54% | CNY 66.74 | CNY 68.80 | CNY 64.62 | 6.45M |
| 2026-08-14 | CNY 66.72 | +3.19% | CNY 65.29 | CNY 67.77 | CNY 64.70 | 7.69M |
| 2026-08-13 | CNY 64.66 | -0.03% | CNY 70.27 | CNY 72.12 | CNY 64.60 | 9.53M |
| 2026-08-12 | CNY 64.68 | +6.14% | CNY 62.65 | CNY 65.20 | CNY 61.20 | 7.65M |
| 2026-08-11 | CNY 60.94 | -0.25% | CNY 60.50 | CNY 61.80 | CNY 58.69 | 4.17M |
| 2026-08-10 | CNY 61.09 | -3.81% | CNY 64.65 | CNY 65.51 | CNY 60.02 | 5.75M |
| 2026-08-07 | CNY 63.51 | +1.89% | CNY 63.57 | CNY 64.99 | CNY 61.07 | 6.27M |
| 2026-08-06 | CNY 62.33 | -0.51% | CNY 60.75 | CNY 63.90 | CNY 60.65 | 7.46M |
| 2026-08-05 | CNY 62.65 | +9.91% | CNY 56.55 | CNY 64.80 | CNY 55.88 | 10.12M |
| 2026-08-04 | CNY 57.00 | +12.05% | CNY 52.00 | CNY 58.09 | CNY 51.02 | 8.68M |
| 2026-08-03 | CNY 50.87 | -3.18% | CNY 53.86 | CNY 54.01 | CNY 50.31 | 4.60M |
| 2026-07-31 | CNY 52.54 | +8.33% | CNY 52.71 | CNY 54.41 | CNY 50.92 | 6.52M |
| 2026-07-30 | CNY 48.50 | -7.74% | CNY 52.00 | CNY 52.71 | CNY 48.18 | 5.79M |
| 2026-07-29 | CNY 52.57 | -4.89% | CNY 55.50 | CNY 56.43 | CNY 50.98 | 5.49M |
| 2026-07-28 | CNY 55.27 | -6.40% | CNY 57.00 | CNY 59.02 | CNY 54.88 | 4.76M |
| 2026-07-27 | CNY 59.05 | +9.11% | CNY 53.83 | CNY 59.08 | CNY 52.20 | 5.65M |
| 2026-07-24 | CNY 54.12 | -3.03% | CNY 55.00 | CNY 55.69 | CNY 52.60 | 4.35M |
| 2026-07-23 | CNY 55.81 | -1.69% | CNY 56.32 | CNY 58.74 | CNY 54.50 | 5.66M |
| 2026-07-22 | CNY 56.77 | -1.78% | CNY 57.00 | CNY 61.40 | CNY 56.25 | 8.88M |
| 2026-07-21 | CNY 57.80 | +4.03% | CNY 60.00 | CNY 61.10 | CNY 48.12 | 11.90M |
| 2026-07-20 | CNY 55.56 | -9.33% | CNY 63.68 | CNY 64.30 | CNY 53.10 | 10.57M |
| 2026-07-17 | CNY 61.28 | -14.96% | CNY 72.00 | CNY 72.00 | CNY 60.01 | 8.23M |
| 2026-07-16 | CNY 72.06 | -3.00% | CNY 73.12 | CNY 75.75 | CNY 70.03 | 5.02M |
| 2026-07-15 | CNY 74.29 | +0.46% | CNY 75.34 | CNY 76.80 | CNY 73.09 | 5.90M |
| 2026-07-14 | CNY 73.95 | -0.98% | CNY 74.51 | CNY 76.01 | CNY 59.81 | 6.51M |
| 2026-07-13 | CNY 74.68 | -5.25% | CNY 77.03 | CNY 79.08 | CNY 73.80 | 6.99M |
| 2026-07-10 | CNY 78.82 | +2.52% | CNY 78.00 | CNY 85.90 | CNY 77.00 | 9.47M |
| 2026-07-09 | CNY 76.88 | +5.27% | CNY 73.15 | CNY 77.36 | CNY 70.97 | 6.20M |
| 2026-07-08 | CNY 73.03 | -2.63% | CNY 76.00 | CNY 76.65 | CNY 71.00 | 5.50M |
| 2026-07-07 | CNY 75.00 | -2.87% | CNY 78.00 | CNY 79.99 | CNY 72.93 | 6.39M |
| 2026-07-06 | CNY 77.22 | -0.46% | CNY 79.42 | CNY 81.18 | CNY 76.03 | 6.95M |
| 2026-07-03 | CNY 77.58 | -2.50% | CNY 81.00 | CNY 81.36 | CNY 76.66 | 6.07M |
| 2026-07-02 | CNY 79.57 | -5.92% | CNY 81.09 | CNY 83.02 | CNY 78.30 | 8.80M |
| 2026-07-01 | CNY 84.58 | +0.77% | CNY 86.20 | CNY 89.49 | CNY 84.00 | 11.32M |
| 2026-06-30 | CNY 83.93 | +13.74% | CNY 74.52 | CNY 88.50 | CNY 74.52 | 17.62M |
| 2026-06-29 | CNY 73.79 | -4.50% | CNY 76.00 | CNY 78.60 | CNY 69.47 | 9.45M |
| 2026-06-26 | CNY 77.27 | -10.87% | CNY 85.00 | CNY 86.36 | CNY 77.20 | 10.33M |
| 2026-06-25 | CNY 86.69 | +6.71% | CNY 82.20 | CNY 90.00 | CNY 78.69 | 14.41M |
| 2026-06-24 | CNY 81.24 | +10.07% | CNY 73.08 | CNY 83.31 | CNY 70.77 | 12.00M |
| 2026-06-23 | CNY 73.81 | -2.72% | CNY 77.10 | CNY 78.83 | CNY 73.08 | 7.27M |
| 2026-06-22 | CNY 75.87 | +3.46% | CNY 76.80 | CNY 77.50 | CNY 72.67 | 7.28M |
| 2026-06-18 | CNY 73.33 | +0.05% | CNY 73.47 | CNY 75.22 | CNY 72.71 | 5.85M |
| 2026-06-17 | CNY 73.29 | +1.41% | CNY 71.28 | CNY 77.00 | CNY 71.28 | 6.73M |
| 2026-06-16 | CNY 72.27 | +0.46% | CNY 72.56 | CNY 73.73 | CNY 71.05 | 4.49M |
| 2026-06-15 | CNY 71.94 | +7.20% | CNY 67.78 | CNY 72.98 | CNY 67.78 | 5.90M |
| 2026-06-12 | CNY 67.11 | -0.78% | CNY 69.69 | CNY 71.00 | CNY 66.91 | 4.65M |
| 2026-06-11 | CNY 67.64 | -5.25% | CNY 71.00 | CNY 71.50 | CNY 67.10 | 4.82M |
| 2026-06-10 | CNY 71.39 | -4.38% | CNY 74.00 | CNY 74.19 | CNY 70.50 | 4.57M |
| 2026-06-09 | CNY 74.66 | +6.66% | CNY 71.17 | CNY 75.60 | CNY 70.00 | 6.24M |
| 2026-06-08 | CNY 70.00 | -2.53% | CNY 70.01 | CNY 72.97 | CNY 68.68 | 5.21M |
| 2026-06-05 | CNY 71.82 | -2.76% | CNY 73.81 | CNY 73.82 | CNY 71.00 | 4.26M |
| 2026-06-04 | CNY 73.86 | -1.20% | CNY 74.00 | CNY 75.68 | CNY 72.58 | 3.26M |
| 2026-06-03 | CNY 74.76 | -0.19% | CNY 74.37 | CNY 77.26 | CNY 73.90 | 5.05M |
| 2026-06-02 | CNY 74.90 | -1.55% | CNY 76.88 | CNY 76.92 | CNY 72.57 | 5.51M |
| 2026-06-01 | CNY 76.08 | -4.89% | CNY 81.42 | CNY 82.50 | CNY 76.02 | 6.97M |
| 2026-05-29 | CNY 79.99 | +2.55% | CNY 80.00 | CNY 87.87 | CNY 79.32 | 9.36M |
| 2026-05-28 | CNY 78.00 | +1.19% | CNY 76.81 | CNY 78.49 | CNY 75.68 | 4.42M |
| 2026-05-27 | CNY 77.08 | -4.58% | CNY 81.00 | CNY 81.00 | CNY 75.98 | 7.57M |
| 2026-05-26 | CNY 80.78 | -3.84% | CNY 84.98 | CNY 84.98 | CNY 79.95 | 6.70M |