Anhui XDLK Microsystem Corporation Limited Class A 688582
SSE · China · Commercial Services
CNY 35.92-0.80 (-2.18%)
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 35.92 | -2.18% | CNY 36.90 | CNY 36.94 | CNY 35.62 | 2.66M |
| 2026-09-29 | CNY 36.72 | +0.03% | CNY 36.51 | CNY 36.94 | CNY 36.33 | 2.23M |
| 2026-09-28 | CNY 36.71 | -5.34% | CNY 38.78 | CNY 38.90 | CNY 36.42 | 3.52M |
| 2026-09-24 | CNY 38.78 | -1.95% | CNY 39.35 | CNY 39.67 | CNY 38.75 | 2.70M |
| 2026-09-23 | CNY 39.55 | 0.00% | CNY 39.42 | CNY 39.85 | CNY 38.83 | 2.79M |
| 2026-09-22 | CNY 39.55 | +1.67% | CNY 39.14 | CNY 40.18 | CNY 39.14 | 3.52M |
| 2026-09-21 | CNY 38.90 | -1.52% | CNY 39.89 | CNY 40.23 | CNY 38.70 | 4.11M |
| 2026-09-18 | CNY 39.50 | +2.49% | CNY 39.01 | CNY 39.80 | CNY 38.92 | 3.59M |
| 2026-09-17 | CNY 38.54 | -1.05% | CNY 38.50 | CNY 39.76 | CNY 38.25 | 2.81M |
| 2026-09-16 | CNY 38.95 | +2.18% | CNY 38.12 | CNY 39.19 | CNY 37.60 | 3.57M |
| 2026-09-15 | CNY 38.12 | -0.18% | CNY 37.78 | CNY 38.48 | CNY 37.73 | 1.93M |
| 2026-09-14 | CNY 38.19 | +0.55% | CNY 37.79 | CNY 38.50 | CNY 37.31 | 2.12M |
| 2026-09-11 | CNY 37.98 | -2.79% | CNY 38.61 | CNY 38.80 | CNY 37.01 | 4.66M |
| 2026-09-10 | CNY 39.07 | -1.86% | CNY 39.43 | CNY 39.76 | CNY 38.90 | 2.84M |
| 2026-09-09 | CNY 39.81 | -1.34% | CNY 40.35 | CNY 40.69 | CNY 39.58 | 3.01M |
| 2026-09-08 | CNY 40.35 | +0.98% | CNY 39.90 | CNY 40.77 | CNY 39.80 | 3.94M |
| 2026-09-07 | CNY 39.96 | -1.84% | CNY 40.72 | CNY 41.12 | CNY 39.88 | 4.77M |
| 2026-09-04 | CNY 40.71 | -2.19% | CNY 41.67 | CNY 42.44 | CNY 40.42 | 4.11M |
| 2026-09-03 | CNY 41.62 | -0.36% | CNY 41.77 | CNY 42.50 | CNY 41.08 | 2.80M |
| 2026-09-02 | CNY 41.77 | +0.51% | CNY 41.06 | CNY 42.38 | CNY 40.88 | 3.63M |
| 2026-09-01 | CNY 41.56 | -5.07% | CNY 43.82 | CNY 43.98 | CNY 41.39 | 5.62M |
| 2026-08-31 | CNY 43.78 | +3.82% | CNY 41.52 | CNY 43.96 | CNY 41.23 | 5.02M |
| 2026-08-28 | CNY 42.17 | -0.54% | CNY 42.15 | CNY 43.26 | CNY 42.08 | 3.78M |
| 2026-08-27 | CNY 42.40 | +3.29% | CNY 41.24 | CNY 42.55 | CNY 41.06 | 4.26M |
| 2026-08-26 | CNY 41.05 | -1.30% | CNY 41.60 | CNY 41.94 | CNY 40.70 | 3.75M |
| 2026-08-25 | CNY 41.59 | +0.07% | CNY 41.12 | CNY 42.19 | CNY 40.91 | 3.38M |
| 2026-08-24 | CNY 41.56 | -0.10% | CNY 41.14 | CNY 43.01 | CNY 40.70 | 5.95M |
| 2026-08-21 | CNY 41.60 | -2.37% | CNY 42.05 | CNY 42.80 | CNY 41.21 | 3.92M |
| 2026-08-20 | CNY 42.61 | +3.55% | CNY 41.51 | CNY 42.66 | CNY 41.01 | 5.98M |
| 2026-08-19 | CNY 41.15 | -8.58% | CNY 44.20 | CNY 46.00 | CNY 41.00 | 9.16M |
| 2026-08-18 | CNY 45.01 | +1.10% | CNY 42.50 | CNY 45.45 | CNY 41.49 | 12.36M |
| 2026-08-17 | CNY 44.52 | +4.73% | CNY 42.98 | CNY 44.57 | CNY 42.34 | 5.85M |
| 2026-08-14 | CNY 42.51 | +3.51% | CNY 41.45 | CNY 43.43 | CNY 41.27 | 4.70M |
| 2026-08-13 | CNY 41.07 | -3.07% | CNY 42.80 | CNY 43.11 | CNY 41.05 | 5.04M |
| 2026-08-12 | CNY 42.37 | +0.81% | CNY 41.97 | CNY 42.96 | CNY 41.78 | 3.28M |
| 2026-08-11 | CNY 42.03 | -0.97% | CNY 41.75 | CNY 42.58 | CNY 41.20 | 2.76M |
| 2026-08-10 | CNY 42.44 | -0.21% | CNY 42.53 | CNY 42.55 | CNY 41.50 | 4.54M |
| 2026-08-07 | CNY 42.53 | +1.84% | CNY 41.92 | CNY 42.56 | CNY 40.92 | 5.27M |
| 2026-08-06 | CNY 41.76 | +1.24% | CNY 40.80 | CNY 41.85 | CNY 40.30 | 5.35M |
| 2026-08-05 | CNY 41.25 | +2.41% | CNY 40.23 | CNY 41.68 | CNY 40.00 | 6.11M |
| 2026-08-04 | CNY 40.28 | +6.82% | CNY 38.26 | CNY 41.03 | CNY 38.05 | 7.41M |
| 2026-08-03 | CNY 37.71 | 0.00% | CNY 37.10 | CNY 38.32 | CNY 37.00 | 5.26M |
| 2026-07-31 | CNY 37.71 | +6.83% | CNY 36.71 | CNY 39.45 | CNY 36.70 | 8.85M |
| 2026-07-30 | CNY 35.30 | -5.03% | CNY 36.80 | CNY 37.50 | CNY 34.94 | 6.35M |
| 2026-07-29 | CNY 37.17 | +3.48% | CNY 36.09 | CNY 37.22 | CNY 35.65 | 5.93M |
| 2026-07-28 | CNY 35.92 | -4.67% | CNY 36.98 | CNY 37.66 | CNY 35.73 | 5.43M |
| 2026-07-27 | CNY 37.68 | +2.92% | CNY 37.27 | CNY 37.92 | CNY 36.49 | 4.98M |
| 2026-07-24 | CNY 36.61 | -2.68% | CNY 37.21 | CNY 38.80 | CNY 36.61 | 5.00M |
| 2026-07-23 | CNY 37.62 | -3.54% | CNY 38.83 | CNY 39.45 | CNY 37.51 | 5.27M |
| 2026-07-22 | CNY 39.00 | -1.54% | CNY 39.22 | CNY 40.19 | CNY 38.43 | 8.27M |
| 2026-07-21 | CNY 39.61 | +7.20% | CNY 36.99 | CNY 39.90 | CNY 34.86 | 11.42M |
| 2026-07-20 | CNY 36.95 | -4.30% | CNY 39.78 | CNY 40.76 | CNY 36.01 | 9.77M |
| 2026-07-17 | CNY 38.61 | -11.36% | CNY 43.80 | CNY 43.80 | CNY 38.50 | 10.97M |
| 2026-07-16 | CNY 43.56 | -7.28% | CNY 46.67 | CNY 47.19 | CNY 43.22 | 9.88M |
| 2026-07-15 | CNY 46.98 | -3.53% | CNY 49.67 | CNY 50.93 | CNY 46.01 | 8.75M |
| 2026-07-14 | CNY 48.70 | -4.36% | CNY 51.50 | CNY 52.00 | CNY 46.07 | 12.97M |
| 2026-07-13 | CNY 50.92 | -11.29% | CNY 57.00 | CNY 57.39 | CNY 50.48 | 13.00M |
| 2026-07-10 | CNY 57.40 | -0.36% | CNY 57.65 | CNY 61.69 | CNY 57.30 | 13.89M |
| 2026-07-09 | CNY 57.61 | +1.84% | CNY 57.48 | CNY 57.86 | CNY 54.54 | 9.39M |
| 2026-07-08 | CNY 56.57 | -5.76% | CNY 60.37 | CNY 60.98 | CNY 56.18 | 8.86M |
| 2026-07-07 | CNY 60.03 | +2.97% | CNY 57.66 | CNY 62.64 | CNY 57.11 | 12.13M |
| 2026-07-06 | CNY 58.30 | -2.83% | CNY 59.82 | CNY 63.00 | CNY 57.08 | 9.96M |
| 2026-07-03 | CNY 60.00 | +0.86% | CNY 59.70 | CNY 62.26 | CNY 58.38 | 8.93M |
| 2026-07-02 | CNY 59.49 | -5.80% | CNY 61.30 | CNY 63.28 | CNY 58.98 | 8.78M |
| 2026-07-01 | CNY 63.15 | -2.85% | CNY 64.96 | CNY 66.09 | CNY 62.14 | 12.08M |
| 2026-06-30 | CNY 65.00 | +7.96% | CNY 60.30 | CNY 66.78 | CNY 59.52 | 14.13M |
| 2026-06-29 | CNY 60.21 | -5.42% | CNY 63.03 | CNY 63.86 | CNY 58.65 | 14.36M |
| 2026-06-26 | CNY 63.66 | +3.34% | CNY 61.60 | CNY 68.38 | CNY 61.56 | 18.04M |
| 2026-06-25 | CNY 61.60 | +6.39% | CNY 57.92 | CNY 62.22 | CNY 57.19 | 13.07M |
| 2026-06-24 | CNY 57.90 | +1.19% | CNY 56.70 | CNY 58.96 | CNY 56.40 | 7.70M |
| 2026-06-23 | CNY 57.22 | -5.45% | CNY 60.10 | CNY 60.11 | CNY 56.19 | 10.40M |
| 2026-06-22 | CNY 60.52 | +0.03% | CNY 60.00 | CNY 62.20 | CNY 58.75 | 12.68M |
| 2026-06-18 | CNY 60.50 | -0.43% | CNY 60.60 | CNY 62.00 | CNY 59.80 | 9.78M |
| 2026-06-17 | CNY 60.76 | +6.41% | CNY 56.33 | CNY 62.26 | CNY 56.22 | 14.04M |
| 2026-06-16 | CNY 57.10 | +4.39% | CNY 54.90 | CNY 57.18 | CNY 54.11 | 10.49M |
| 2026-06-15 | CNY 54.70 | +5.70% | CNY 52.02 | CNY 54.89 | CNY 51.51 | 10.00M |
| 2026-06-12 | CNY 51.75 | +2.94% | CNY 51.33 | CNY 53.30 | CNY 51.16 | 9.32M |
| 2026-06-11 | CNY 50.27 | +4.40% | CNY 47.71 | CNY 52.82 | CNY 47.60 | 10.41M |
| 2026-06-10 | CNY 48.15 | +2.01% | CNY 46.52 | CNY 49.50 | CNY 46.52 | 6.71M |
| 2026-06-09 | CNY 47.20 | +1.72% | CNY 46.80 | CNY 48.10 | CNY 46.06 | 5.88M |
| 2026-06-08 | CNY 46.40 | -2.42% | CNY 46.50 | CNY 48.39 | CNY 46.00 | 7.17M |
| 2026-06-05 | CNY 47.55 | +3.50% | CNY 45.56 | CNY 48.47 | CNY 44.20 | 8.55M |
| 2026-06-04 | CNY 45.94 | +1.82% | CNY 44.91 | CNY 47.50 | CNY 44.41 | 5.99M |
| 2026-06-03 | CNY 45.12 | -2.23% | CNY 44.00 | CNY 47.07 | CNY 43.21 | 8.61M |
| 2026-06-02 | CNY 46.15 | -1.39% | CNY 46.82 | CNY 47.18 | CNY 45.16 | 5.07M |
| 2026-06-01 | CNY 46.80 | -3.90% | CNY 48.70 | CNY 49.14 | CNY 46.80 | 6.30M |
| 2026-05-29 | CNY 48.70 | -7.59% | CNY 52.94 | CNY 54.07 | CNY 48.22 | 10.17M |
| 2026-05-28 | CNY 52.70 | +0.82% | CNY 52.02 | CNY 52.88 | CNY 51.39 | 5.71M |
| 2026-05-27 | CNY 52.27 | -4.34% | CNY 54.66 | CNY 56.00 | CNY 52.12 | 7.60M |
| 2026-05-26 | CNY 54.64 | -4.14% | CNY 56.88 | CNY 57.26 | CNY 53.84 | 8.32M |