JIANGSU X-CHIP SEMICONDUCTOR TECH 301707
SZSE · China · Electronic Technology
CNY 67.89-2.72 (-3.85%)
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 67.89 | -3.85% | CNY 71.00 | CNY 71.52 | CNY 67.75 | 3.79M |
| 2026-09-29 | CNY 70.61 | -2.98% | CNY 72.42 | CNY 74.96 | CNY 70.28 | 4.40M |
| 2026-09-28 | CNY 72.78 | -6.34% | CNY 76.40 | CNY 76.48 | CNY 70.61 | 5.28M |
| 2026-09-24 | CNY 77.71 | +3.30% | CNY 74.30 | CNY 78.87 | CNY 74.22 | 7.43M |
| 2026-09-23 | CNY 75.23 | +3.00% | CNY 73.01 | CNY 75.65 | CNY 72.77 | 5.12M |
| 2026-09-22 | CNY 73.04 | -1.54% | CNY 75.01 | CNY 75.62 | CNY 72.81 | 3.75M |
| 2026-09-21 | CNY 74.18 | -1.62% | CNY 74.80 | CNY 76.00 | CNY 73.73 | 4.76M |
| 2026-09-18 | CNY 75.40 | +8.04% | CNY 70.70 | CNY 77.77 | CNY 70.55 | 8.72M |
| 2026-09-17 | CNY 69.79 | -0.78% | CNY 70.00 | CNY 70.99 | CNY 68.51 | 2.97M |
| 2026-09-16 | CNY 70.34 | +2.52% | CNY 68.47 | CNY 70.80 | CNY 68.47 | 3.30M |
| 2026-09-15 | CNY 68.61 | -0.92% | CNY 68.84 | CNY 70.60 | CNY 68.35 | 2.88M |
| 2026-09-14 | CNY 69.25 | +0.84% | CNY 68.30 | CNY 69.75 | CNY 67.60 | 2.24M |
| 2026-09-11 | CNY 68.67 | -0.65% | CNY 68.80 | CNY 69.45 | CNY 66.88 | 2.85M |
| 2026-09-10 | CNY 69.12 | -0.85% | CNY 69.50 | CNY 70.49 | CNY 68.88 | 2.14M |
| 2026-09-09 | CNY 69.71 | -2.69% | CNY 71.65 | CNY 71.85 | CNY 69.47 | 3.12M |
| 2026-09-08 | CNY 71.64 | -2.86% | CNY 73.16 | CNY 73.76 | CNY 71.40 | 3.40M |
| 2026-09-07 | CNY 73.75 | +0.85% | CNY 73.75 | CNY 74.74 | CNY 72.88 | 3.10M |
| 2026-09-04 | CNY 73.13 | -2.83% | CNY 75.70 | CNY 77.04 | CNY 72.58 | 4.05M |
| 2026-09-03 | CNY 75.26 | -4.01% | CNY 78.01 | CNY 79.20 | CNY 75.21 | 4.74M |
| 2026-09-02 | CNY 78.40 | +0.69% | CNY 76.90 | CNY 80.88 | CNY 76.50 | 5.30M |
| 2026-09-01 | CNY 77.86 | -2.41% | CNY 79.07 | CNY 80.60 | CNY 77.46 | 3.31M |
| 2026-08-31 | CNY 79.78 | +1.51% | CNY 77.09 | CNY 80.83 | CNY 77.00 | 3.97M |
| 2026-08-28 | CNY 78.59 | -3.31% | CNY 80.39 | CNY 81.77 | CNY 78.50 | 4.87M |
| 2026-08-27 | CNY 81.28 | +1.66% | CNY 78.58 | CNY 81.99 | CNY 78.22 | 5.93M |
| 2026-08-26 | CNY 79.95 | +2.07% | CNY 77.81 | CNY 81.88 | CNY 76.58 | 5.89M |
| 2026-08-25 | CNY 78.33 | -0.11% | CNY 77.00 | CNY 79.39 | CNY 76.50 | 3.71M |
| 2026-08-24 | CNY 78.42 | -2.00% | CNY 78.50 | CNY 79.50 | CNY 75.18 | 5.29M |
| 2026-08-21 | CNY 80.02 | +0.38% | CNY 77.98 | CNY 81.49 | CNY 77.18 | 5.47M |
| 2026-08-20 | CNY 79.72 | -7.41% | CNY 83.58 | CNY 83.97 | CNY 77.70 | 7.24M |
| 2026-08-19 | CNY 86.10 | +0.84% | CNY 84.04 | CNY 90.98 | CNY 83.85 | 8.75M |
| 2026-08-18 | CNY 85.38 | -5.45% | CNY 89.40 | CNY 89.86 | CNY 85.04 | 7.45M |
| 2026-08-17 | CNY 90.30 | +1.85% | CNY 87.90 | CNY 90.90 | CNY 87.00 | 6.75M |
| 2026-08-14 | CNY 88.66 | -2.79% | CNY 90.02 | CNY 93.20 | CNY 87.05 | 7.53M |
| 2026-08-13 | CNY 91.20 | -6.76% | CNY 97.00 | CNY 98.98 | CNY 91.03 | 10.33M |
| 2026-08-12 | CNY 97.81 | +0.01% | CNY 94.00 | CNY 100.98 | CNY 93.93 | 9.54M |
| 2026-08-11 | CNY 97.80 | -9.61% | CNY 102.60 | CNY 102.60 | CNY 97.77 | 13.03M |
| 2026-08-10 | CNY 108.20 | -7.14% | CNY 113.00 | CNY 115.99 | CNY 103.02 | 16.02M |
| 2026-08-07 | CNY 116.52 | — | CNY 108.00 | CNY 129.90 | CNY 106.88 | 21.48M |