Shenzhen Xunjiexing Technology Corp., Ltd. Class A 688655
SSE · China · Electronic Technology
CNY 71.90-3.80 (-5.02%)
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 71.90 | -5.02% | CNY 75.99 | CNY 77.49 | CNY 71.53 | 14.50M |
| 2026-09-29 | CNY 75.70 | +20.01% | CNY 61.90 | CNY 75.70 | CNY 61.68 | 13.59M |
| 2026-09-28 | CNY 63.08 | -14.53% | CNY 72.69 | CNY 73.49 | CNY 62.20 | 14.32M |
| 2026-09-24 | CNY 73.80 | -5.57% | CNY 78.14 | CNY 79.23 | CNY 73.57 | 10.77M |
| 2026-09-23 | CNY 78.15 | +1.22% | CNY 77.58 | CNY 80.78 | CNY 76.10 | 12.72M |
| 2026-09-22 | CNY 77.21 | +5.46% | CNY 75.39 | CNY 79.77 | CNY 73.21 | 14.32M |
| 2026-09-21 | CNY 73.21 | +12.61% | CNY 66.20 | CNY 73.78 | CNY 66.00 | 14.65M |
| 2026-09-18 | CNY 65.01 | +6.36% | CNY 62.34 | CNY 66.32 | CNY 60.68 | 13.29M |
| 2026-09-17 | CNY 61.12 | +1.36% | CNY 60.17 | CNY 64.88 | CNY 60.00 | 11.86M |
| 2026-09-16 | CNY 60.30 | -0.08% | CNY 60.50 | CNY 62.38 | CNY 59.03 | 11.68M |
| 2026-09-15 | CNY 60.35 | -2.52% | CNY 61.13 | CNY 62.50 | CNY 59.86 | 13.46M |
| 2026-09-14 | CNY 61.91 | +2.98% | CNY 59.00 | CNY 65.53 | CNY 59.00 | 19.46M |
| 2026-09-11 | CNY 60.12 | +6.75% | CNY 55.18 | CNY 62.00 | CNY 55.18 | 17.44M |
| 2026-09-10 | CNY 56.32 | -0.35% | CNY 54.81 | CNY 59.00 | CNY 54.81 | 14.27M |
| 2026-09-09 | CNY 56.52 | +3.03% | CNY 55.46 | CNY 58.83 | CNY 53.55 | 17.94M |
| 2026-09-08 | CNY 54.86 | +8.59% | CNY 53.30 | CNY 57.58 | CNY 53.05 | 25.12M |
| 2026-09-07 | CNY 50.52 | +20.00% | CNY 43.90 | CNY 50.52 | CNY 43.80 | 12.76M |
| 2026-09-04 | CNY 42.10 | -8.04% | CNY 47.00 | CNY 47.50 | CNY 41.38 | 12.71M |
| 2026-09-03 | CNY 45.78 | +9.42% | CNY 43.30 | CNY 46.70 | CNY 43.30 | 13.38M |
| 2026-09-02 | CNY 41.84 | -3.99% | CNY 42.46 | CNY 44.36 | CNY 41.70 | 7.42M |
| 2026-09-01 | CNY 43.58 | +0.41% | CNY 43.50 | CNY 45.55 | CNY 42.37 | 9.72M |
| 2026-08-31 | CNY 43.40 | +2.00% | CNY 40.05 | CNY 44.44 | CNY 40.05 | 7.57M |
| 2026-08-28 | CNY 42.55 | -6.32% | CNY 44.96 | CNY 45.60 | CNY 42.10 | 10.50M |
| 2026-08-27 | CNY 45.42 | +4.29% | CNY 43.90 | CNY 47.10 | CNY 42.77 | 12.88M |
| 2026-08-26 | CNY 43.55 | -4.77% | CNY 45.80 | CNY 46.80 | CNY 42.20 | 12.07M |
| 2026-08-25 | CNY 45.73 | +9.43% | CNY 40.50 | CNY 46.72 | CNY 40.50 | 15.27M |
| 2026-08-24 | CNY 41.79 | -1.35% | CNY 42.62 | CNY 42.90 | CNY 39.58 | 8.75M |
| 2026-08-21 | CNY 42.36 | -1.35% | CNY 41.21 | CNY 44.50 | CNY 40.69 | 11.45M |
| 2026-08-20 | CNY 42.94 | +2.78% | CNY 42.00 | CNY 44.05 | CNY 40.29 | 12.81M |
| 2026-08-19 | CNY 41.78 | -7.18% | CNY 43.34 | CNY 46.90 | CNY 41.40 | 12.64M |
| 2026-08-18 | CNY 45.01 | +5.21% | CNY 44.88 | CNY 46.99 | CNY 43.85 | 14.95M |
| 2026-08-17 | CNY 42.78 | +13.32% | CNY 38.76 | CNY 43.18 | CNY 38.02 | 12.38M |
| 2026-08-14 | CNY 37.75 | +4.72% | CNY 36.11 | CNY 38.00 | CNY 36.11 | 7.22M |
| 2026-08-13 | CNY 36.05 | -3.40% | CNY 38.07 | CNY 38.30 | CNY 35.88 | 7.71M |
| 2026-08-12 | CNY 37.32 | +6.20% | CNY 35.01 | CNY 38.00 | CNY 35.00 | 10.44M |
| 2026-08-11 | CNY 35.14 | -1.60% | CNY 34.66 | CNY 35.60 | CNY 34.01 | 7.19M |
| 2026-08-10 | CNY 35.71 | -7.63% | CNY 37.99 | CNY 38.60 | CNY 34.34 | 13.11M |
| 2026-08-07 | CNY 38.66 | +13.37% | CNY 34.22 | CNY 39.45 | CNY 34.22 | 13.73M |
| 2026-08-06 | CNY 34.10 | +2.83% | CNY 32.08 | CNY 34.90 | CNY 32.08 | 8.26M |
| 2026-08-05 | CNY 33.16 | +5.04% | CNY 30.43 | CNY 33.50 | CNY 30.43 | 8.90M |
| 2026-08-04 | CNY 31.57 | +7.42% | CNY 29.90 | CNY 31.82 | CNY 29.45 | 5.55M |
| 2026-08-03 | CNY 29.39 | -3.16% | CNY 30.32 | CNY 31.12 | CNY 28.83 | 6.53M |
| 2026-07-31 | CNY 30.35 | +6.49% | CNY 32.00 | CNY 32.80 | CNY 30.13 | 7.89M |
| 2026-07-30 | CNY 28.50 | -6.19% | CNY 30.37 | CNY 30.54 | CNY 27.24 | 6.18M |
| 2026-07-29 | CNY 30.38 | -0.69% | CNY 30.66 | CNY 32.50 | CNY 28.91 | 6.00M |
| 2026-07-28 | CNY 30.59 | -5.79% | CNY 31.86 | CNY 32.48 | CNY 30.23 | 6.07M |
| 2026-07-27 | CNY 32.47 | +6.39% | CNY 30.71 | CNY 32.84 | CNY 29.81 | 7.12M |
| 2026-07-24 | CNY 30.52 | -1.99% | CNY 32.47 | CNY 33.98 | CNY 30.42 | 8.13M |
| 2026-07-23 | CNY 31.14 | -1.70% | CNY 32.00 | CNY 32.98 | CNY 30.40 | 4.90M |
| 2026-07-22 | CNY 31.68 | +1.47% | CNY 30.80 | CNY 32.50 | CNY 30.31 | 8.77M |
| 2026-07-21 | CNY 31.22 | +12.87% | CNY 28.29 | CNY 31.94 | CNY 24.10 | 10.06M |
| 2026-07-20 | CNY 27.66 | -8.74% | CNY 31.85 | CNY 32.32 | CNY 27.30 | 9.07M |
| 2026-07-17 | CNY 30.31 | -13.89% | CNY 35.21 | CNY 35.21 | CNY 29.80 | 8.15M |
| 2026-07-16 | CNY 35.20 | +0.03% | CNY 34.71 | CNY 38.03 | CNY 34.26 | 6.29M |
| 2026-07-15 | CNY 35.19 | -4.27% | CNY 37.40 | CNY 37.56 | CNY 35.00 | 5.20M |
| 2026-07-14 | CNY 36.76 | +9.54% | CNY 34.24 | CNY 37.40 | CNY 33.60 | 8.40M |
| 2026-07-13 | CNY 33.56 | -11.43% | CNY 37.73 | CNY 38.14 | CNY 33.39 | 7.25M |
| 2026-07-10 | CNY 37.89 | -1.89% | CNY 39.22 | CNY 41.99 | CNY 37.88 | 7.61M |
| 2026-07-09 | CNY 38.62 | +3.79% | CNY 37.58 | CNY 38.65 | CNY 35.72 | 5.71M |
| 2026-07-08 | CNY 37.21 | -4.39% | CNY 38.86 | CNY 39.79 | CNY 36.66 | 5.71M |
| 2026-07-07 | CNY 38.92 | -4.77% | CNY 41.03 | CNY 41.30 | CNY 37.99 | 5.26M |
| 2026-07-06 | CNY 40.87 | -7.11% | CNY 43.38 | CNY 44.00 | CNY 39.26 | 6.76M |
| 2026-07-03 | CNY 44.00 | -4.89% | CNY 46.08 | CNY 46.51 | CNY 44.00 | 6.85M |
| 2026-07-02 | CNY 46.26 | -8.81% | CNY 49.45 | CNY 50.78 | CNY 45.99 | 6.04M |
| 2026-07-01 | CNY 50.73 | -5.28% | CNY 52.17 | CNY 54.97 | CNY 50.41 | 9.15M |
| 2026-06-30 | CNY 53.56 | +11.21% | CNY 47.90 | CNY 56.11 | CNY 47.01 | 12.06M |
| 2026-06-29 | CNY 48.16 | -2.75% | CNY 50.00 | CNY 51.84 | CNY 46.18 | 6.45M |
| 2026-06-26 | CNY 49.52 | -8.90% | CNY 53.42 | CNY 53.99 | CNY 49.33 | 9.42M |
| 2026-06-25 | CNY 54.36 | -0.26% | CNY 55.10 | CNY 58.92 | CNY 52.81 | 13.39M |
| 2026-06-24 | CNY 54.50 | +4.33% | CNY 51.72 | CNY 54.99 | CNY 51.65 | 10.09M |
| 2026-06-23 | CNY 52.24 | -5.47% | CNY 54.70 | CNY 54.70 | CNY 51.11 | 9.09M |
| 2026-06-22 | CNY 55.26 | -2.78% | CNY 56.00 | CNY 57.89 | CNY 52.52 | 13.55M |
| 2026-06-18 | CNY 56.84 | +8.16% | CNY 51.98 | CNY 58.44 | CNY 51.33 | 14.33M |
| 2026-06-17 | CNY 52.55 | +1.68% | CNY 50.18 | CNY 54.85 | CNY 49.03 | 13.47M |
| 2026-06-16 | CNY 51.68 | +3.57% | CNY 50.55 | CNY 52.90 | CNY 48.55 | 12.20M |
| 2026-06-15 | CNY 49.90 | +8.71% | CNY 46.98 | CNY 50.73 | CNY 46.82 | 9.40M |
| 2026-06-12 | CNY 45.90 | -2.32% | CNY 48.00 | CNY 48.89 | CNY 45.62 | 8.54M |
| 2026-06-11 | CNY 46.99 | -1.49% | CNY 46.66 | CNY 47.50 | CNY 45.67 | 6.77M |
| 2026-06-10 | CNY 47.70 | -5.88% | CNY 49.00 | CNY 49.66 | CNY 46.40 | 10.49M |
| 2026-06-09 | CNY 50.68 | +1.14% | CNY 52.00 | CNY 52.98 | CNY 49.48 | 8.75M |
| 2026-06-08 | CNY 50.11 | -8.36% | CNY 50.00 | CNY 52.61 | CNY 49.21 | 9.04M |
| 2026-06-05 | CNY 54.68 | -3.56% | CNY 56.20 | CNY 58.49 | CNY 54.01 | 12.44M |
| 2026-06-04 | CNY 56.70 | -3.34% | CNY 57.43 | CNY 58.80 | CNY 54.43 | 17.19M |
| 2026-06-03 | CNY 58.66 | +20.01% | CNY 50.18 | CNY 58.66 | CNY 50.18 | 14.44M |
| 2026-06-02 | CNY 48.88 | +4.27% | CNY 47.61 | CNY 49.76 | CNY 45.00 | 9.76M |
| 2026-06-01 | CNY 46.88 | -2.43% | CNY 48.92 | CNY 49.21 | CNY 46.32 | 6.96M |
| 2026-05-29 | CNY 48.05 | -8.86% | CNY 52.72 | CNY 52.72 | CNY 47.00 | 10.31M |
| 2026-05-28 | CNY 52.72 | +4.13% | CNY 50.52 | CNY 53.20 | CNY 49.52 | 9.59M |
| 2026-05-27 | CNY 50.63 | -4.83% | CNY 53.20 | CNY 53.20 | CNY 49.31 | 10.52M |
| 2026-05-26 | CNY 53.20 | -6.86% | CNY 57.30 | CNY 57.80 | CNY 51.80 | 12.78M |