XGimi Technology Co., Ltd. Class A 688696
SSE · China · Consumer Durables
CNY 84.79+3.79 (+4.68%)
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 84.79 | +4.68% | CNY 81.10 | CNY 86.86 | CNY 81.10 | 1.89M |
| 2026-09-29 | CNY 81.00 | -0.07% | CNY 81.46 | CNY 81.98 | CNY 80.51 | 430.52K |
| 2026-09-28 | CNY 81.06 | -3.02% | CNY 83.00 | CNY 84.88 | CNY 80.70 | 1.22M |
| 2026-09-24 | CNY 83.58 | -3.61% | CNY 87.59 | CNY 87.59 | CNY 83.42 | 939.33K |
| 2026-09-23 | CNY 86.71 | -2.30% | CNY 90.20 | CNY 90.20 | CNY 85.88 | 1.05M |
| 2026-09-22 | CNY 88.75 | +4.68% | CNY 86.75 | CNY 90.77 | CNY 86.47 | 1.83M |
| 2026-09-21 | CNY 84.78 | +1.12% | CNY 84.30 | CNY 85.82 | CNY 83.00 | 781.55K |
| 2026-09-18 | CNY 83.84 | +0.31% | CNY 84.92 | CNY 85.00 | CNY 83.52 | 685.16K |
| 2026-09-17 | CNY 83.58 | -2.27% | CNY 85.51 | CNY 85.89 | CNY 82.64 | 1.21M |
| 2026-09-16 | CNY 85.52 | -1.08% | CNY 86.54 | CNY 86.54 | CNY 83.00 | 956.47K |
| 2026-09-15 | CNY 86.45 | +0.17% | CNY 88.01 | CNY 88.01 | CNY 85.10 | 816.98K |
| 2026-09-14 | CNY 86.30 | -1.26% | CNY 86.73 | CNY 86.85 | CNY 85.15 | 875.94K |
| 2026-09-11 | CNY 87.40 | +0.28% | CNY 86.29 | CNY 88.00 | CNY 85.00 | 703.38K |
| 2026-09-10 | CNY 87.16 | +0.65% | CNY 86.00 | CNY 88.26 | CNY 85.24 | 1.04M |
| 2026-09-09 | CNY 86.60 | -2.97% | CNY 89.30 | CNY 89.30 | CNY 86.06 | 873.26K |
| 2026-09-08 | CNY 89.25 | -0.97% | CNY 89.92 | CNY 90.57 | CNY 86.66 | 2.38M |
| 2026-09-07 | CNY 90.12 | +7.39% | CNY 84.94 | CNY 91.88 | CNY 84.00 | 3.08M |
| 2026-09-04 | CNY 83.92 | -0.91% | CNY 84.15 | CNY 86.28 | CNY 82.60 | 1.29M |
| 2026-09-03 | CNY 84.69 | +1.18% | CNY 85.09 | CNY 86.60 | CNY 83.80 | 1.44M |
| 2026-09-02 | CNY 83.70 | +0.48% | CNY 83.30 | CNY 85.52 | CNY 80.80 | 2.35M |
| 2026-09-01 | CNY 83.30 | +10.40% | CNY 75.69 | CNY 86.45 | CNY 75.15 | 4.07M |
| 2026-08-31 | CNY 75.45 | +8.86% | CNY 71.92 | CNY 76.34 | CNY 71.51 | 1.99M |
| 2026-08-28 | CNY 69.31 | -0.56% | CNY 69.30 | CNY 70.60 | CNY 69.00 | 425.88K |
| 2026-08-27 | CNY 69.70 | -0.58% | CNY 69.36 | CNY 70.26 | CNY 68.88 | 386.14K |
| 2026-08-26 | CNY 70.11 | +0.57% | CNY 70.16 | CNY 70.90 | CNY 69.35 | 418.88K |
| 2026-08-25 | CNY 69.71 | +3.60% | CNY 67.08 | CNY 70.21 | CNY 66.68 | 678.54K |
| 2026-08-24 | CNY 67.29 | -2.22% | CNY 69.88 | CNY 69.88 | CNY 67.07 | 379.25K |
| 2026-08-21 | CNY 68.82 | -2.40% | CNY 70.50 | CNY 70.69 | CNY 68.50 | 506.79K |
| 2026-08-20 | CNY 70.51 | +0.89% | CNY 69.89 | CNY 72.65 | CNY 69.89 | 552.55K |
| 2026-08-19 | CNY 69.89 | -2.24% | CNY 70.98 | CNY 71.78 | CNY 69.30 | 660.41K |
| 2026-08-18 | CNY 71.49 | -0.53% | CNY 71.51 | CNY 72.95 | CNY 70.45 | 664.08K |
| 2026-08-17 | CNY 71.87 | +1.35% | CNY 70.88 | CNY 72.55 | CNY 70.37 | 598.90K |
| 2026-08-14 | CNY 70.91 | -1.42% | CNY 71.94 | CNY 72.37 | CNY 70.51 | 580.17K |
| 2026-08-13 | CNY 71.93 | -2.52% | CNY 74.00 | CNY 74.00 | CNY 71.70 | 730.58K |
| 2026-08-12 | CNY 73.79 | -1.82% | CNY 74.32 | CNY 75.60 | CNY 73.51 | 996.51K |
| 2026-08-11 | CNY 75.16 | +1.97% | CNY 73.72 | CNY 75.48 | CNY 72.51 | 1.48M |
| 2026-08-10 | CNY 73.71 | +9.33% | CNY 66.75 | CNY 74.47 | CNY 66.73 | 2.47M |
| 2026-08-07 | CNY 67.42 | +1.08% | CNY 66.85 | CNY 67.67 | CNY 65.37 | 1.01M |
| 2026-08-06 | CNY 66.70 | -0.57% | CNY 67.38 | CNY 69.54 | CNY 66.08 | 1.19M |
| 2026-08-05 | CNY 67.08 | +1.12% | CNY 66.34 | CNY 67.85 | CNY 65.91 | 1.23M |
| 2026-08-04 | CNY 66.34 | +0.52% | CNY 65.88 | CNY 66.90 | CNY 65.71 | 925.39K |
| 2026-08-03 | CNY 66.00 | +1.34% | CNY 65.18 | CNY 67.22 | CNY 65.14 | 1.09M |
| 2026-07-31 | CNY 65.13 | +0.35% | CNY 65.00 | CNY 65.84 | CNY 64.39 | 1.24M |
| 2026-07-30 | CNY 64.90 | +2.09% | CNY 63.30 | CNY 66.27 | CNY 62.81 | 1.33M |
| 2026-07-29 | CNY 63.57 | +3.58% | CNY 61.23 | CNY 64.30 | CNY 61.23 | 1.63M |
| 2026-07-28 | CNY 61.37 | -0.29% | CNY 61.40 | CNY 61.98 | CNY 60.70 | 667.32K |
| 2026-07-27 | CNY 61.55 | +1.57% | CNY 61.03 | CNY 62.36 | CNY 60.00 | 710.86K |
| 2026-07-24 | CNY 60.60 | -4.63% | CNY 63.01 | CNY 63.08 | CNY 60.50 | 1.06M |
| 2026-07-23 | CNY 63.54 | +2.82% | CNY 61.68 | CNY 63.79 | CNY 61.03 | 933.95K |
| 2026-07-22 | CNY 61.80 | -1.25% | CNY 62.96 | CNY 62.96 | CNY 61.20 | 657.28K |
| 2026-07-21 | CNY 62.58 | -0.22% | CNY 62.67 | CNY 63.64 | CNY 61.55 | 1.05M |
| 2026-07-20 | CNY 62.72 | -0.29% | CNY 62.81 | CNY 63.77 | CNY 61.50 | 1.08M |
| 2026-07-17 | CNY 62.90 | -6.09% | CNY 66.98 | CNY 67.39 | CNY 62.37 | 1.19M |
| 2026-07-16 | CNY 66.98 | +2.97% | CNY 64.91 | CNY 67.90 | CNY 64.52 | 1.26M |
| 2026-07-15 | CNY 65.05 | +2.34% | CNY 63.47 | CNY 66.17 | CNY 62.72 | 854.27K |
| 2026-07-14 | CNY 63.56 | -3.11% | CNY 65.12 | CNY 65.21 | CNY 62.34 | 1.12M |
| 2026-07-13 | CNY 65.60 | +1.90% | CNY 64.38 | CNY 66.67 | CNY 63.00 | 1.55M |
| 2026-07-10 | CNY 64.38 | +5.87% | CNY 60.66 | CNY 66.35 | CNY 60.07 | 1.96M |
| 2026-07-09 | CNY 60.81 | -0.82% | CNY 61.35 | CNY 61.94 | CNY 59.95 | 1.11M |
| 2026-07-08 | CNY 61.31 | -2.36% | CNY 62.64 | CNY 63.41 | CNY 61.31 | 749.73K |
| 2026-07-07 | CNY 62.79 | -3.41% | CNY 65.26 | CNY 65.26 | CNY 62.40 | 759.75K |
| 2026-07-06 | CNY 65.01 | -1.75% | CNY 66.21 | CNY 67.30 | CNY 64.74 | 751.95K |
| 2026-07-03 | CNY 66.17 | +1.19% | CNY 65.77 | CNY 67.20 | CNY 65.23 | 779.26K |
| 2026-07-02 | CNY 65.39 | -0.80% | CNY 66.54 | CNY 66.82 | CNY 65.00 | 623.76K |
| 2026-07-01 | CNY 65.92 | +2.14% | CNY 64.54 | CNY 66.42 | CNY 63.79 | 913.32K |
| 2026-06-30 | CNY 64.54 | +1.51% | CNY 62.52 | CNY 65.16 | CNY 62.51 | 874.60K |
| 2026-06-29 | CNY 63.58 | +2.22% | CNY 62.27 | CNY 64.27 | CNY 60.27 | 1.05M |
| 2026-06-26 | CNY 62.20 | -3.07% | CNY 63.96 | CNY 64.13 | CNY 61.87 | 924.41K |
| 2026-06-25 | CNY 64.17 | -0.09% | CNY 64.19 | CNY 65.38 | CNY 63.07 | 933.53K |
| 2026-06-24 | CNY 64.23 | -4.89% | CNY 67.23 | CNY 67.51 | CNY 64.00 | 907.43K |
| 2026-06-23 | CNY 67.53 | +0.61% | CNY 67.00 | CNY 69.12 | CNY 66.75 | 675.21K |
| 2026-06-22 | CNY 67.12 | -1.77% | CNY 68.30 | CNY 68.30 | CNY 65.24 | 950.28K |
| 2026-06-18 | CNY 68.33 | -0.90% | CNY 69.78 | CNY 70.18 | CNY 68.09 | 469.53K |
| 2026-06-17 | CNY 68.95 | -2.45% | CNY 70.00 | CNY 70.01 | CNY 68.84 | 635.13K |
| 2026-06-16 | CNY 70.68 | -0.60% | CNY 71.51 | CNY 71.93 | CNY 69.92 | 763.84K |
| 2026-06-15 | CNY 71.11 | +1.64% | CNY 70.20 | CNY 71.99 | CNY 69.67 | 949.42K |
| 2026-06-12 | CNY 69.96 | +1.95% | CNY 69.67 | CNY 71.52 | CNY 68.39 | 1.24M |
| 2026-06-11 | CNY 68.62 | -1.42% | CNY 69.50 | CNY 69.95 | CNY 67.22 | 940.95K |
| 2026-06-10 | CNY 69.61 | -1.67% | CNY 70.00 | CNY 70.68 | CNY 68.50 | 617.36K |
| 2026-06-09 | CNY 70.79 | -0.72% | CNY 71.30 | CNY 71.87 | CNY 70.22 | 600.55K |
| 2026-06-08 | CNY 71.30 | -0.97% | CNY 70.51 | CNY 72.00 | CNY 70.00 | 991.08K |
| 2026-06-05 | CNY 72.00 | -0.96% | CNY 73.30 | CNY 73.37 | CNY 71.77 | 995.34K |
| 2026-06-04 | CNY 72.70 | -2.35% | CNY 74.44 | CNY 74.77 | CNY 72.10 | 696.07K |
| 2026-06-03 | CNY 74.45 | -0.56% | CNY 74.99 | CNY 75.49 | CNY 73.54 | 659.94K |
| 2026-06-02 | CNY 74.87 | -1.85% | CNY 76.87 | CNY 76.87 | CNY 74.50 | 595.24K |
| 2026-06-01 | CNY 76.28 | +0.39% | CNY 75.30 | CNY 78.17 | CNY 75.04 | 707.31K |
| 2026-05-29 | CNY 75.98 | -1.32% | CNY 77.00 | CNY 77.25 | CNY 74.90 | 875.44K |
| 2026-05-28 | CNY 77.00 | -1.31% | CNY 77.80 | CNY 77.96 | CNY 75.30 | 914.96K |
| 2026-05-27 | CNY 78.02 | -3.87% | CNY 81.00 | CNY 81.15 | CNY 77.58 | 1.04M |
| 2026-05-26 | CNY 81.16 | -2.93% | CNY 83.00 | CNY 83.42 | CNY 80.42 | 761.94K |