Shenzhen Xinyichang Technology Co., Ltd. Class A 688383
SSE · China · Producer Manufacturing
CNY 125.80-3.20 (-2.48%)
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 125.80 | -2.48% | CNY 131.99 | CNY 132.50 | CNY 125.68 | 1.51M |
| 2026-09-29 | CNY 129.00 | +0.17% | CNY 128.74 | CNY 132.65 | CNY 127.00 | 1.90M |
| 2026-09-28 | CNY 128.78 | -9.95% | CNY 140.86 | CNY 142.49 | CNY 126.90 | 2.80M |
| 2026-09-24 | CNY 143.01 | +0.99% | CNY 142.05 | CNY 146.97 | CNY 137.48 |
| 3.28M |
| 2026-09-23 | CNY 141.61 | +1.41% | CNY 141.01 | CNY 144.68 | CNY 136.53 | 2.28M |
| 2026-09-22 | CNY 139.64 | -1.82% | CNY 143.98 | CNY 147.88 | CNY 138.33 | 2.73M |
| 2026-09-21 | CNY 142.23 | -0.05% | CNY 143.33 | CNY 145.60 | CNY 140.00 | 1.86M |
| 2026-09-18 | CNY 142.30 | +1.53% | CNY 142.28 | CNY 147.38 | CNY 140.14 | 2.96M |
| 2026-09-17 | CNY 140.15 | -1.80% | CNY 142.75 | CNY 145.00 | CNY 139.12 | 2.06M |
| 2026-09-16 | CNY 142.72 | +2.57% | CNY 138.99 | CNY 144.50 | CNY 137.08 | 2.64M |
| 2026-09-15 | CNY 139.15 | -2.54% | CNY 139.81 | CNY 144.60 | CNY 139.00 | 2.62M |
| 2026-09-14 | CNY 142.77 | +16.55% | CNY 119.90 | CNY 145.36 | CNY 117.30 | 5.23M |
| 2026-09-11 | CNY 122.50 | -4.67% | CNY 125.90 | CNY 127.94 | CNY 119.20 | 2.23M |
| 2026-09-10 | CNY 128.50 | -7.42% | CNY 140.00 | CNY 140.00 | CNY 128.04 | 3.04M |
| 2026-09-09 | CNY 138.80 | +5.47% | CNY 134.28 | CNY 139.98 | CNY 131.90 | 3.37M |
| 2026-09-08 | CNY 131.60 | +1.65% | CNY 129.50 | CNY 133.90 | CNY 126.85 | 2.04M |
| 2026-09-07 | CNY 129.47 | +7.02% | CNY 123.55 | CNY 131.90 | CNY 121.00 | 2.48M |
| 2026-09-04 | CNY 120.98 | -6.22% | CNY 130.00 | CNY 131.99 | CNY 119.10 | 2.00M |
| 2026-09-03 | CNY 129.00 | +2.97% | CNY 128.36 | CNY 129.79 | CNY 123.33 | 1.80M |
| 2026-09-02 | CNY 125.28 | -3.25% | CNY 131.30 | CNY 131.30 | CNY 124.01 | 1.23M |
| 2026-09-01 | CNY 129.49 | -0.44% | CNY 132.66 | CNY 132.79 | CNY 126.10 | 1.67M |
| 2026-08-31 | CNY 130.06 | +1.61% | CNY 123.50 | CNY 130.71 | CNY 122.00 | 1.45M |
| 2026-08-28 | CNY 128.00 | -1.23% | CNY 131.10 | CNY 131.60 | CNY 127.20 | 1.76M |
| 2026-08-27 | CNY 129.59 | +7.43% | CNY 120.65 | CNY 130.85 | CNY 118.51 | 2.74M |
| 2026-08-26 | CNY 120.63 | +0.52% | CNY 121.25 | CNY 123.50 | CNY 117.00 | 1.62M |
| 2026-08-25 | CNY 120.00 | -2.26% | CNY 120.00 | CNY 122.30 | CNY 116.18 | 1.38M |
| 2026-08-24 | CNY 122.77 | -3.52% | CNY 130.00 | CNY 130.00 | CNY 117.89 | 2.25M |
| 2026-08-21 | CNY 127.25 | -0.59% | CNY 127.00 | CNY 128.70 | CNY 121.18 | 2.45M |
| 2026-08-20 | CNY 128.00 | +5.62% | CNY 125.00 | CNY 130.50 | CNY 120.01 | 2.81M |
| 2026-08-19 | CNY 121.19 | -10.08% | CNY 130.00 | CNY 131.88 | CNY 118.88 | 3.16M |
| 2026-08-18 | CNY 134.78 | +5.10% | CNY 128.84 | CNY 135.00 | CNY 127.57 | 2.39M |
| 2026-08-17 | CNY 128.24 | +5.90% | CNY 124.06 | CNY 128.33 | CNY 122.00 | 1.81M |
| 2026-08-14 | CNY 121.09 | +2.59% | CNY 118.93 | CNY 121.40 | CNY 117.17 | 1.48M |
| 2026-08-13 | CNY 118.03 | -2.19% | CNY 122.00 | CNY 124.28 | CNY 117.60 | 1.82M |
| 2026-08-12 | CNY 120.67 | +2.00% | CNY 118.19 | CNY 121.56 | CNY 118.00 | 1.41M |
| 2026-08-11 | CNY 118.30 | -1.96% | CNY 119.89 | CNY 121.66 | CNY 115.02 | 2.11M |
| 2026-08-10 | CNY 120.66 | +1.77% | CNY 118.68 | CNY 123.88 | CNY 116.54 | 2.58M |
| 2026-08-07 | CNY 118.56 | +7.61% | CNY 110.88 | CNY 120.88 | CNY 109.78 | 3.78M |
| 2026-08-06 | CNY 110.18 | +6.09% | CNY 103.47 | CNY 110.18 | CNY 101.00 | 3.20M |
| 2026-08-05 | CNY 103.86 | +6.49% | CNY 96.10 | CNY 106.03 | CNY 96.10 | 2.72M |
| 2026-08-04 | CNY 97.53 | +9.28% | CNY 91.54 | CNY 97.66 | CNY 88.11 | 2.16M |
| 2026-08-03 | CNY 89.25 | -5.05% | CNY 95.02 | CNY 95.85 | CNY 88.20 | 2.24M |
| 2026-07-31 | CNY 94.00 | +6.82% | CNY 99.00 | CNY 101.33 | CNY 93.03 | 2.69M |
| 2026-07-30 | CNY 88.00 | -9.19% | CNY 97.59 | CNY 98.32 | CNY 87.52 | 2.64M |
| 2026-07-29 | CNY 96.91 | -3.74% | CNY 99.77 | CNY 101.99 | CNY 90.28 | 3.11M |
| 2026-07-28 | CNY 100.68 | -6.89% | CNY 108.00 | CNY 109.54 | CNY 99.20 | 2.27M |
| 2026-07-27 | CNY 108.13 | +4.88% | CNY 99.50 | CNY 108.96 | CNY 99.49 | 2.38M |
| 2026-07-24 | CNY 103.10 | -0.01% | CNY 103.11 | CNY 105.35 | CNY 100.00 | 1.92M |
| 2026-07-23 | CNY 103.11 | +0.15% | CNY 105.89 | CNY 110.20 | CNY 100.50 | 2.73M |
| 2026-07-22 | CNY 102.96 | -4.65% | CNY 109.00 | CNY 112.75 | CNY 101.64 | 2.35M |
| 2026-07-21 | CNY 107.98 | +8.36% | CNY 101.97 | CNY 108.00 | CNY 86.45 | 3.81M |
| 2026-07-20 | CNY 99.65 | -12.07% | CNY 117.91 | CNY 120.32 | CNY 97.00 | 3.54M |
| 2026-07-17 | CNY 113.33 | -12.41% | CNY 130.00 | CNY 130.00 | CNY 113.00 | 3.68M |
| 2026-07-16 | CNY 129.38 | -8.47% | CNY 138.77 | CNY 141.17 | CNY 127.00 | 2.11M |
| 2026-07-15 | CNY 141.36 | -0.76% | CNY 145.01 | CNY 147.33 | CNY 138.84 | 1.65M |
| 2026-07-14 | CNY 142.44 | +0.38% | CNY 141.13 | CNY 147.00 | CNY 135.97 | 1.82M |
| 2026-07-13 | CNY 141.90 | -7.47% | CNY 150.94 | CNY 156.00 | CNY 141.33 | 1.81M |
| 2026-07-10 | CNY 153.35 | -4.28% | CNY 162.00 | CNY 167.87 | CNY 153.00 | 2.06M |
| 2026-07-09 | CNY 160.20 | +7.16% | CNY 150.54 | CNY 160.99 | CNY 147.00 | 2.31M |
| 2026-07-08 | CNY 149.49 | -2.08% | CNY 154.00 | CNY 157.34 | CNY 145.08 | 2.04M |
| 2026-07-07 | CNY 152.66 | -4.59% | CNY 160.97 | CNY 162.99 | CNY 149.00 | 3.00M |
| 2026-07-06 | CNY 160.00 | -5.70% | CNY 170.29 | CNY 172.73 | CNY 156.00 | 2.46M |
| 2026-07-03 | CNY 169.67 | -4.67% | CNY 173.00 | CNY 177.56 | CNY 166.04 | 2.37M |
| 2026-07-02 | CNY 177.98 | -3.42% | CNY 179.97 | CNY 190.03 | CNY 175.00 | 2.59M |
| 2026-07-01 | CNY 184.28 | -2.00% | CNY 187.22 | CNY 193.90 | CNY 180.56 | 2.49M |
| 2026-06-30 | CNY 188.04 | +3.89% | CNY 179.90 | CNY 190.27 | CNY 177.33 | 1.62M |
| 2026-06-29 | CNY 181.00 | -4.80% | CNY 188.00 | CNY 191.96 | CNY 173.00 | 2.29M |
| 2026-06-26 | CNY 190.13 | -2.99% | CNY 194.00 | CNY 205.00 | CNY 188.50 | 2.12M |
| 2026-06-25 | CNY 196.00 | +1.60% | CNY 192.90 | CNY 196.75 | CNY 188.40 | 1.81M |
| 2026-06-24 | CNY 192.92 | +3.67% | CNY 186.66 | CNY 194.22 | CNY 181.14 | 2.12M |
| 2026-06-23 | CNY 186.09 | -3.00% | CNY 192.04 | CNY 195.00 | CNY 180.77 | 2.35M |
| 2026-06-22 | CNY 191.85 | +0.25% | CNY 193.92 | CNY 194.66 | CNY 185.03 | 2.42M |
| 2026-06-18 | CNY 191.37 | +4.01% | CNY 185.84 | CNY 198.28 | CNY 180.00 | 3.14M |
| 2026-06-17 | CNY 184.00 | +3.95% | CNY 176.00 | CNY 184.29 | CNY 172.88 | 2.04M |
| 2026-06-16 | CNY 177.00 | +3.21% | CNY 171.35 | CNY 177.77 | CNY 167.00 | 2.46M |
| 2026-06-15 | CNY 171.50 | +8.54% | CNY 156.42 | CNY 172.48 | CNY 156.42 | 3.19M |
| 2026-06-12 | CNY 158.00 | +1.28% | CNY 162.00 | CNY 169.90 | CNY 150.00 | 3.83M |
| 2026-06-11 | CNY 156.00 | +2.72% | CNY 149.50 | CNY 156.48 | CNY 148.88 | 2.23M |
| 2026-06-10 | CNY 151.87 | +7.42% | CNY 140.67 | CNY 152.97 | CNY 138.50 | 3.05M |
| 2026-06-09 | CNY 141.38 | +2.50% | CNY 140.50 | CNY 142.00 | CNY 136.00 | 2.03M |
| 2026-06-08 | CNY 137.93 | -1.27% | CNY 134.60 | CNY 142.50 | CNY 133.00 | 1.97M |
| 2026-06-05 | CNY 139.70 | -1.15% | CNY 140.59 | CNY 145.00 | CNY 136.01 | 1.99M |
| 2026-06-04 | CNY 141.32 | -3.38% | CNY 144.27 | CNY 147.95 | CNY 141.00 | 2.09M |
| 2026-06-03 | CNY 146.26 | +1.45% | CNY 145.81 | CNY 150.58 | CNY 142.12 | 2.37M |
| 2026-06-02 | CNY 144.17 | +7.52% | CNY 134.18 | CNY 147.77 | CNY 134.18 | 2.86M |
| 2026-06-01 | CNY 134.09 | -1.61% | CNY 136.80 | CNY 140.00 | CNY 130.08 | 2.19M |
| 2026-05-29 | CNY 136.28 | -10.93% | CNY 153.00 | CNY 153.50 | CNY 135.00 | 4.22M |
| 2026-05-28 | CNY 153.00 | +1.71% | CNY 148.00 | CNY 155.00 | CNY 144.14 | 2.87M |
| 2026-05-27 | CNY 150.43 | +3.21% | CNY 145.00 | CNY 154.60 | CNY 141.00 | 3.84M |
| 2026-05-26 | CNY 145.75 | +2.74% | CNY 141.00 | CNY 150.00 | CNY 138.65 | 3.69M |