Xiamen UX IC Co., Ltd. Class A 688807
SSE · China · Electronic Technology
CNY 300.21-9.85 (-3.18%)
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 300.21 | -3.18% | CNY 311.52 | CNY 316.52 | CNY 299.00 | 892.39K |
| 2026-09-29 | CNY 310.06 | +3.98% | CNY 298.19 | CNY 311.00 | CNY 291.80 | 1.07M |
| 2026-09-28 | CNY 298.19 | -11.14% | CNY 332.21 | CNY 335.00 | CNY 292.11 | 1.72M |
| 2026-09-24 | CNY 335.56 | -7.13% | CNY 356.00 | CNY 359.90 | CNY 335.00 |
| 1.60M |
| 2026-09-23 | CNY 361.32 | +4.13% | CNY 349.00 | CNY 372.00 | CNY 343.13 | 2.01M |
| 2026-09-22 | CNY 347.00 | -3.77% | CNY 367.73 | CNY 371.99 | CNY 345.02 | 1.92M |
| 2026-09-21 | CNY 360.60 | -2.51% | CNY 378.00 | CNY 379.88 | CNY 355.97 | 2.04M |
| 2026-09-18 | CNY 369.90 | +7.72% | CNY 354.95 | CNY 376.00 | CNY 350.02 | 2.77M |
| 2026-09-17 | CNY 343.40 | +1.20% | CNY 336.00 | CNY 348.49 | CNY 335.00 | 1.84M |
| 2026-09-16 | CNY 339.32 | +4.12% | CNY 322.07 | CNY 345.00 | CNY 322.00 | 1.84M |
| 2026-09-15 | CNY 325.89 | -2.43% | CNY 328.88 | CNY 341.00 | CNY 323.30 | 1.64M |
| 2026-09-14 | CNY 334.00 | -2.01% | CNY 330.66 | CNY 347.00 | CNY 324.00 | 1.73M |
| 2026-09-11 | CNY 340.84 | -3.61% | CNY 348.00 | CNY 359.98 | CNY 330.40 | 2.62M |
| 2026-09-10 | CNY 353.62 | +5.35% | CNY 329.00 | CNY 360.00 | CNY 325.10 | 2.51M |
| 2026-09-09 | CNY 335.65 | +0.79% | CNY 340.00 | CNY 361.00 | CNY 333.63 | 2.33M |
| 2026-09-08 | CNY 333.01 | -1.48% | CNY 342.00 | CNY 351.25 | CNY 330.58 | 1.90M |
| 2026-09-07 | CNY 338.00 | +7.64% | CNY 319.58 | CNY 341.80 | CNY 318.00 | 2.35M |
| 2026-09-04 | CNY 314.00 | -1.41% | CNY 321.39 | CNY 331.91 | CNY 305.01 | 2.02M |
| 2026-09-03 | CNY 318.50 | +3.75% | CNY 313.00 | CNY 323.99 | CNY 309.01 | 1.75M |
| 2026-09-02 | CNY 307.00 | -1.92% | CNY 305.00 | CNY 312.88 | CNY 300.00 | 1.45M |
| 2026-09-01 | CNY 313.00 | -3.25% | CNY 324.12 | CNY 328.50 | CNY 308.88 | 1.95M |
| 2026-08-31 | CNY 323.52 | -2.13% | CNY 320.00 | CNY 330.00 | CNY 315.25 | 1.78M |
| 2026-08-28 | CNY 330.56 | -6.72% | CNY 345.00 | CNY 353.00 | CNY 330.50 | 2.70M |
| 2026-08-27 | CNY 354.39 | +11.40% | CNY 319.54 | CNY 359.12 | CNY 312.87 | 3.68M |
| 2026-08-26 | CNY 318.11 | -6.17% | CNY 345.00 | CNY 347.48 | CNY 315.88 | 2.52M |
| 2026-08-25 | CNY 339.01 | +1.20% | CNY 320.00 | CNY 342.00 | CNY 301.03 | 2.69M |
| 2026-08-24 | CNY 335.00 | +4.98% | CNY 325.00 | CNY 338.49 | CNY 308.00 | 3.42M |
| 2026-08-21 | CNY 319.10 | +2.94% | CNY 306.80 | CNY 327.99 | CNY 300.00 | 2.75M |
| 2026-08-20 | CNY 310.00 | +6.99% | CNY 300.00 | CNY 320.00 | CNY 291.00 | 3.11M |
| 2026-08-19 | CNY 289.74 | -12.76% | CNY 314.75 | CNY 327.00 | CNY 287.85 | 3.89M |
| 2026-08-18 | CNY 332.10 | +11.07% | CNY 303.00 | CNY 342.00 | CNY 302.07 | 3.87M |
| 2026-08-17 | CNY 298.99 | +6.63% | CNY 286.89 | CNY 308.87 | CNY 281.00 | 3.78M |
| 2026-08-14 | CNY 280.40 | +8.29% | CNY 261.41 | CNY 290.00 | CNY 257.00 | 4.04M |
| 2026-08-13 | CNY 258.94 | -2.77% | CNY 273.01 | CNY 277.98 | CNY 258.01 | 3.30M |
| 2026-08-12 | CNY 266.31 | +3.01% | CNY 263.98 | CNY 274.00 | CNY 258.00 | 2.42M |
| 2026-08-11 | CNY 258.52 | +4.62% | CNY 244.00 | CNY 269.18 | CNY 239.59 | 2.26M |
| 2026-08-10 | CNY 247.10 | -2.72% | CNY 259.00 | CNY 261.44 | CNY 241.11 | 1.91M |
| 2026-08-07 | CNY 254.00 | +3.63% | CNY 246.54 | CNY 257.17 | CNY 241.58 | 1.94M |
| 2026-08-06 | CNY 245.10 | +0.45% | CNY 238.99 | CNY 253.00 | CNY 232.00 | 1.88M |
| 2026-08-05 | CNY 243.99 | +3.83% | CNY 223.00 | CNY 244.85 | CNY 223.00 | 1.94M |
| 2026-08-04 | CNY 235.00 | +6.90% | CNY 223.00 | CNY 237.37 | CNY 221.88 | 1.62M |
| 2026-08-03 | CNY 219.84 | -0.97% | CNY 215.00 | CNY 226.60 | CNY 215.00 | 1.12M |
| 2026-07-31 | CNY 222.00 | +5.24% | CNY 229.00 | CNY 239.80 | CNY 221.39 | 1.50M |
| 2026-07-30 | CNY 210.95 | -9.16% | CNY 231.69 | CNY 231.93 | CNY 206.01 | 1.43M |
| 2026-07-29 | CNY 232.23 | +0.16% | CNY 233.00 | CNY 238.00 | CNY 216.00 | 1.40M |
| 2026-07-28 | CNY 231.86 | -10.44% | CNY 254.00 | CNY 258.00 | CNY 231.14 | 1.29M |
| 2026-07-27 | CNY 258.90 | +3.02% | CNY 254.57 | CNY 259.00 | CNY 242.92 | 1.03M |
| 2026-07-24 | CNY 251.30 | -0.97% | CNY 252.00 | CNY 259.77 | CNY 249.03 | 930.04K |
| 2026-07-23 | CNY 253.76 | -2.79% | CNY 264.00 | CNY 267.01 | CNY 252.01 | 1.18M |
| 2026-07-22 | CNY 261.04 | +0.01% | CNY 262.00 | CNY 275.63 | CNY 255.00 | 1.87M |
| 2026-07-21 | CNY 261.02 | +12.03% | CNY 238.83 | CNY 262.49 | CNY 213.84 | 2.11M |
| 2026-07-20 | CNY 233.00 | -10.37% | CNY 267.65 | CNY 269.99 | CNY 222.11 | 1.78M |
| 2026-07-17 | CNY 259.96 | -13.20% | CNY 299.49 | CNY 299.49 | CNY 253.05 | 1.55M |
| 2026-07-16 | CNY 299.50 | -5.22% | CNY 311.34 | CNY 316.46 | CNY 298.03 | 982.59K |
| 2026-07-15 | CNY 316.00 | -7.15% | CNY 340.02 | CNY 344.00 | CNY 313.99 | 1.15M |
| 2026-07-14 | CNY 340.33 | +5.58% | CNY 322.40 | CNY 345.59 | CNY 322.40 | 1.32M |
| 2026-07-13 | CNY 322.34 | -7.37% | CNY 340.00 | CNY 349.81 | CNY 319.01 | 1.08M |
| 2026-07-10 | CNY 348.00 | -3.32% | CNY 368.05 | CNY 378.88 | CNY 346.92 | 1.23M |
| 2026-07-09 | CNY 359.94 | +5.38% | CNY 348.40 | CNY 359.98 | CNY 335.30 | 1.15M |
| 2026-07-08 | CNY 341.57 | -1.90% | CNY 351.88 | CNY 358.53 | CNY 330.02 | 868.93K |
| 2026-07-07 | CNY 348.19 | -1.37% | CNY 348.00 | CNY 359.52 | CNY 341.00 | 848.60K |
| 2026-07-06 | CNY 353.01 | -1.34% | CNY 360.00 | CNY 367.86 | CNY 331.00 | 1.48M |
| 2026-07-03 | CNY 357.80 | -4.65% | CNY 373.10 | CNY 377.97 | CNY 353.00 | 1.33M |
| 2026-07-02 | CNY 375.23 | -3.29% | CNY 371.10 | CNY 401.99 | CNY 365.00 | 1.26M |
| 2026-07-01 | CNY 388.00 | -3.59% | CNY 400.88 | CNY 415.00 | CNY 381.50 | 1.43M |
| 2026-06-30 | CNY 402.43 | +5.08% | CNY 385.95 | CNY 406.00 | CNY 374.00 | 1.26M |
| 2026-06-29 | CNY 382.96 | -3.70% | CNY 391.50 | CNY 407.99 | CNY 362.00 | 1.54M |
| 2026-06-26 | CNY 397.67 | -10.23% | CNY 430.16 | CNY 430.16 | CNY 397.01 | 1.88M |
| 2026-06-25 | CNY 443.00 | +3.50% | CNY 428.00 | CNY 465.88 | CNY 419.00 | 2.53M |
| 2026-06-24 | CNY 428.00 | -2.51% | CNY 430.40 | CNY 438.81 | CNY 408.00 | 1.88M |
| 2026-06-23 | CNY 439.00 | -2.98% | CNY 445.00 | CNY 458.00 | CNY 425.00 | 2.18M |
| 2026-06-22 | CNY 452.50 | +0.60% | CNY 435.08 | CNY 458.66 | CNY 435.00 | 2.71M |
| 2026-06-18 | CNY 449.80 | +6.54% | CNY 414.57 | CNY 468.00 | CNY 414.57 | 2.19M |
| 2026-06-17 | CNY 422.17 | +2.47% | CNY 405.82 | CNY 426.98 | CNY 400.00 | 1.74M |
| 2026-06-16 | CNY 412.00 | +1.74% | CNY 406.00 | CNY 414.95 | CNY 396.02 | 1.57M |
| 2026-06-15 | CNY 404.96 | +5.29% | CNY 400.00 | CNY 406.96 | CNY 383.00 | 1.36M |
| 2026-06-12 | CNY 384.62 | -4.59% | CNY 416.66 | CNY 419.83 | CNY 381.21 | 1.39M |
| 2026-06-11 | CNY 403.14 | +1.07% | CNY 398.80 | CNY 425.00 | CNY 393.48 | 1.44M |
| 2026-06-10 | CNY 398.89 | -2.85% | CNY 405.00 | CNY 405.38 | CNY 385.00 | 1.46M |
| 2026-06-09 | CNY 410.59 | +3.17% | CNY 411.00 | CNY 419.02 | CNY 397.00 | 1.24M |
| 2026-06-08 | CNY 397.99 | -7.87% | CNY 388.53 | CNY 418.52 | CNY 388.53 | 1.49M |
| 2026-06-05 | CNY 432.00 | -0.38% | CNY 420.99 | CNY 455.00 | CNY 420.99 | 1.62M |
| 2026-06-04 | CNY 433.65 | -3.20% | CNY 425.80 | CNY 458.01 | CNY 425.80 | 1.75M |
| 2026-06-03 | CNY 448.00 | +9.97% | CNY 428.96 | CNY 469.94 | CNY 428.96 | 2.35M |
| 2026-06-02 | CNY 407.39 | +4.46% | CNY 389.77 | CNY 426.00 | CNY 381.18 | 2.19M |
| 2026-06-01 | CNY 390.00 | -11.74% | CNY 441.00 | CNY 441.58 | CNY 385.02 | 2.75M |
| 2026-05-29 | CNY 441.90 | -6.95% | CNY 475.08 | CNY 489.00 | CNY 439.00 | 2.15M |
| 2026-05-28 | CNY 474.89 | -1.48% | CNY 476.15 | CNY 476.80 | CNY 455.10 | 1.71M |
| 2026-05-27 | CNY 482.00 | -3.96% | CNY 490.06 | CNY 504.99 | CNY 472.58 | 1.97M |
| 2026-05-26 | CNY 501.88 | -1.36% | CNY 503.54 | CNY 518.88 | CNY 483.83 | 2.14M |