Shenzhen Xinyichang Technology Co., Ltd. (SHA:688383)
China
· Delayed Price · Currency is CNY 74.53
+2.54 (3.53%)
Mar 10, 2026, 3:00 PM CST
SHA:688383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 71.99 | 74.74 | 71.89 | 73.12 | - | 1.57% | 534,291 |
| Mar 9, 2026 | 72.90 | 73.83 | 70.64 | 71.99 | 71.99 | -3.63% | 1,794,577 |
| Mar 6, 2026 | 76.00 | 77.18 | 73.00 | 74.70 | 74.70 | -1.90% | 2,336,073 |
| Mar 5, 2026 | 67.00 | 77.77 | 67.00 | 76.15 | 76.15 | 15.99% | 3,978,991 |
| Mar 4, 2026 | 66.91 | 67.63 | 65.08 | 65.65 | 65.65 | -1.87% | 806,969 |
| Mar 3, 2026 | 72.98 | 72.98 | 66.80 | 66.90 | 66.90 | -6.84% | 1,238,869 |
| Mar 2, 2026 | 73.88 | 75.50 | 71.31 | 71.81 | 71.81 | -4.32% | 1,327,245 |
| Feb 27, 2026 | 74.10 | 75.49 | 72.40 | 75.05 | 75.05 | 0.86% | 934,144 |
| Feb 26, 2026 | 74.55 | 75.29 | 73.33 | 74.41 | 74.41 | -0.13% | 571,544 |
| Feb 25, 2026 | 73.08 | 74.98 | 72.07 | 74.51 | 74.51 | 2.69% | 997,286 |
| Feb 24, 2026 | 73.10 | 74.11 | 71.15 | 72.56 | 72.56 | -0.74% | 910,870 |
| Feb 13, 2026 | 71.08 | 73.69 | 70.90 | 73.10 | 73.10 | 1.46% | 849,180 |
| Feb 12, 2026 | 71.18 | 72.67 | 71.07 | 72.05 | 72.05 | 0.28% | 594,960 |
| Feb 11, 2026 | 72.32 | 72.55 | 71.17 | 71.85 | 71.85 | -1.03% | 759,378 |
| Feb 10, 2026 | 74.20 | 74.20 | 72.50 | 72.60 | 72.60 | -1.09% | 642,993 |
| Feb 9, 2026 | 72.84 | 73.90 | 71.64 | 73.40 | 73.40 | 2.11% | 779,957 |
| Feb 6, 2026 | 71.05 | 73.36 | 70.78 | 71.88 | 71.88 | 0.42% | 808,110 |
| Feb 5, 2026 | 72.50 | 72.50 | 70.60 | 71.58 | 71.58 | -0.89% | 781,462 |
| Feb 4, 2026 | 73.57 | 73.98 | 71.60 | 72.22 | 72.22 | -2.68% | 931,295 |
| Feb 3, 2026 | 72.08 | 74.52 | 71.73 | 74.21 | 74.21 | 4.42% | 1,167,176 |
| Feb 2, 2026 | 74.14 | 75.25 | 70.54 | 71.07 | 71.07 | -5.50% | 1,601,190 |
| Jan 30, 2026 | 76.00 | 76.40 | 73.01 | 75.21 | 75.21 | -1.14% | 1,645,442 |
| Jan 29, 2026 | 73.98 | 84.78 | 73.74 | 76.08 | 76.08 | -0.31% | 3,950,240 |
| Jan 28, 2026 | 77.79 | 78.22 | 75.61 | 76.32 | 76.32 | -1.40% | 1,034,434 |
| Jan 27, 2026 | 76.44 | 78.27 | 73.60 | 77.40 | 77.40 | 0.77% | 1,518,724 |
| Jan 26, 2026 | 82.90 | 82.90 | 76.00 | 76.81 | 76.81 | -7.14% | 2,422,695 |
| Jan 23, 2026 | 80.61 | 85.16 | 79.58 | 82.72 | 82.72 | 2.16% | 2,100,708 |
| Jan 22, 2026 | 82.97 | 83.50 | 79.58 | 80.97 | 80.97 | -1.78% | 1,498,388 |
| Jan 21, 2026 | 80.09 | 82.80 | 79.09 | 82.44 | 82.44 | 2.19% | 1,463,523 |
| Jan 20, 2026 | 83.13 | 84.97 | 79.53 | 80.67 | 80.67 | -2.96% | 1,423,144 |
| Jan 19, 2026 | 84.80 | 85.98 | 81.31 | 83.13 | 83.13 | -1.74% | 2,156,711 |
| Jan 16, 2026 | 80.98 | 85.25 | 79.82 | 84.60 | 84.60 | 5.16% | 3,032,970 |
| Jan 15, 2026 | 77.48 | 81.39 | 76.00 | 80.45 | 80.45 | 3.87% | 2,327,595 |
| Jan 14, 2026 | 75.60 | 79.57 | 74.69 | 77.45 | 77.45 | 2.79% | 2,669,856 |
| Jan 13, 2026 | 77.05 | 77.79 | 74.88 | 75.35 | 75.35 | -2.23% | 1,494,431 |
| Jan 12, 2026 | 77.59 | 78.48 | 75.67 | 77.07 | 77.07 | -0.14% | 2,264,815 |
| Jan 9, 2026 | 79.81 | 80.43 | 77.18 | 77.18 | 77.18 | -3.95% | 1,875,453 |
| Jan 8, 2026 | 80.34 | 82.99 | 78.51 | 80.35 | 80.35 | -0.01% | 1,729,039 |
| Jan 7, 2026 | 83.00 | 84.00 | 77.27 | 80.36 | 80.36 | -0.54% | 2,454,569 |
| Jan 6, 2026 | 79.91 | 82.68 | 79.08 | 80.80 | 80.80 | 0.11% | 2,026,406 |
| Jan 5, 2026 | 78.27 | 81.05 | 77.15 | 80.71 | 80.71 | 3.12% | 1,869,242 |
| Dec 31, 2025 | 75.00 | 78.96 | 74.35 | 78.27 | 78.27 | 4.15% | 2,197,147 |
| Dec 30, 2025 | 73.27 | 77.26 | 73.27 | 75.15 | 75.15 | 1.14% | 1,937,997 |
| Dec 29, 2025 | 78.99 | 78.99 | 73.20 | 74.30 | 74.30 | -5.54% | 2,525,821 |
| Dec 26, 2025 | 76.00 | 82.38 | 75.44 | 78.66 | 78.66 | 4.48% | 3,200,118 |
| Dec 25, 2025 | 75.24 | 75.97 | 73.08 | 75.29 | 75.29 | 0.07% | 1,116,781 |
| Dec 24, 2025 | 73.62 | 76.20 | 73.62 | 75.24 | 75.24 | 1.59% | 1,098,056 |
| Dec 23, 2025 | 72.45 | 75.74 | 72.02 | 74.06 | 74.06 | 2.12% | 1,307,994 |
| Dec 22, 2025 | 73.75 | 73.96 | 72.42 | 72.52 | 72.52 | -0.71% | 1,156,287 |
| Dec 19, 2025 | 75.98 | 75.98 | 72.69 | 73.04 | 73.04 | -3.26% | 1,445,574 |
| Dec 18, 2025 | 76.28 | 77.77 | 74.94 | 75.50 | 75.50 | -0.21% | 1,671,734 |
| Dec 17, 2025 | 76.00 | 76.32 | 72.30 | 75.66 | 75.66 | 1.20% | 1,876,585 |
| Dec 16, 2025 | 75.10 | 76.07 | 73.47 | 74.76 | 74.76 | -0.95% | 1,333,419 |
| Dec 15, 2025 | 74.07 | 77.31 | 74.07 | 75.48 | 75.48 | 0.90% | 1,689,849 |
| Dec 12, 2025 | 75.14 | 76.49 | 73.60 | 74.81 | 74.81 | -0.25% | 1,595,550 |
| Dec 11, 2025 | 74.51 | 78.30 | 73.60 | 75.00 | 75.00 | 1.63% | 2,514,461 |
| Dec 10, 2025 | 74.77 | 75.70 | 72.81 | 73.80 | 73.80 | -0.34% | 2,045,027 |
| Dec 9, 2025 | 72.50 | 75.87 | 72.50 | 74.05 | 74.05 | 3.35% | 2,213,082 |
| Dec 8, 2025 | 69.09 | 72.00 | 69.09 | 71.65 | 71.65 | 6.67% | 3,027,379 |
| Dec 5, 2025 | 64.30 | 67.65 | 62.83 | 67.17 | 67.17 | 4.97% | 1,899,587 |
| Dec 4, 2025 | 63.00 | 65.00 | 62.34 | 63.99 | 63.99 | 1.86% | 938,193 |
| Dec 3, 2025 | 62.65 | 63.35 | 61.57 | 62.82 | 62.82 | 0.26% | 544,974 |
| Dec 2, 2025 | 64.54 | 65.17 | 62.17 | 62.66 | 62.66 | -2.49% | 686,949 |
| Dec 1, 2025 | 61.54 | 65.25 | 61.54 | 64.26 | 64.26 | 4.42% | 1,278,058 |
| Nov 28, 2025 | 61.16 | 61.98 | 60.40 | 61.54 | 61.54 | 0.92% | 612,311 |
| Nov 27, 2025 | 60.81 | 62.45 | 60.81 | 60.98 | 60.98 | -0.13% | 529,867 |
| Nov 26, 2025 | 61.02 | 61.80 | 60.50 | 61.06 | 61.06 | -0.97% | 790,796 |
| Nov 25, 2025 | 59.88 | 62.62 | 59.88 | 61.66 | 61.66 | 0.10% | 841,558 |
| Nov 24, 2025 | 59.85 | 61.60 | 59.73 | 61.60 | 61.60 | 1.90% | 505,733 |
| Nov 21, 2025 | 60.46 | 63.98 | 59.53 | 60.45 | 60.45 | -3.90% | 1,196,498 |
| Nov 20, 2025 | 65.40 | 65.40 | 62.69 | 62.90 | 62.90 | -1.84% | 795,197 |
| Nov 19, 2025 | 65.49 | 68.28 | 64.00 | 64.08 | 64.08 | -2.09% | 1,457,495 |
| Nov 18, 2025 | 64.84 | 65.99 | 63.66 | 65.45 | 65.45 | 0.83% | 790,259 |
| Nov 17, 2025 | 64.53 | 66.21 | 64.53 | 64.91 | 64.91 | -0.15% | 686,797 |
| Nov 14, 2025 | 64.10 | 65.95 | 64.01 | 65.01 | 65.01 | -0.17% | 893,764 |
| Nov 13, 2025 | 65.65 | 65.89 | 64.20 | 65.12 | 65.12 | -0.87% | 1,233,686 |
| Nov 12, 2025 | 66.90 | 66.90 | 64.21 | 65.69 | 65.69 | -1.75% | 1,458,365 |
| Nov 11, 2025 | 71.49 | 71.49 | 66.61 | 66.86 | 66.86 | -6.48% | 1,732,328 |
| Nov 10, 2025 | 67.40 | 72.80 | 67.33 | 71.49 | 71.49 | 6.19% | 2,503,550 |
| Nov 7, 2025 | 68.01 | 68.68 | 66.81 | 67.32 | 67.32 | -2.70% | 1,124,347 |
| Nov 6, 2025 | 71.20 | 72.48 | 67.85 | 69.19 | 69.19 | -3.12% | 2,155,370 |
| Nov 5, 2025 | 76.60 | 76.67 | 70.80 | 71.42 | 71.42 | -6.82% | 3,149,692 |
| Nov 4, 2025 | 75.47 | 76.78 | 74.03 | 76.65 | 76.65 | 1.47% | 2,262,617 |
| Nov 3, 2025 | 71.38 | 77.73 | 70.30 | 75.54 | 75.54 | 7.48% | 5,035,669 |
| Oct 31, 2025 | 67.14 | 70.70 | 66.50 | 70.28 | 70.28 | 4.47% | 1,915,462 |
| Oct 30, 2025 | 69.06 | 69.63 | 67.17 | 67.27 | 67.27 | -4.23% | 1,221,044 |
| Oct 29, 2025 | 66.57 | 70.48 | 66.50 | 70.24 | 70.24 | 5.02% | 1,444,789 |
| Oct 28, 2025 | 67.27 | 68.48 | 66.53 | 66.88 | 66.88 | -1.94% | 834,307 |
| Oct 27, 2025 | 67.10 | 70.30 | 66.43 | 68.20 | 68.20 | 1.64% | 1,637,782 |
| Oct 24, 2025 | 63.15 | 67.50 | 63.15 | 67.10 | 67.10 | 6.52% | 1,726,477 |
| Oct 23, 2025 | 61.13 | 63.28 | 60.70 | 62.99 | 62.99 | 3.01% | 1,614,327 |
| Oct 22, 2025 | 61.71 | 61.96 | 60.70 | 61.15 | 61.15 | -1.00% | 618,866 |
| Oct 21, 2025 | 60.30 | 62.53 | 60.15 | 61.77 | 61.77 | 2.95% | 1,114,958 |
| Oct 20, 2025 | 60.18 | 61.33 | 59.21 | 60.00 | 60.00 | 0.69% | 871,285 |
| Oct 17, 2025 | 62.67 | 62.67 | 59.48 | 59.59 | 59.59 | -4.04% | 1,282,982 |
| Oct 16, 2025 | 63.85 | 64.40 | 61.51 | 62.10 | 62.10 | -2.74% | 1,292,334 |
| Oct 15, 2025 | 66.00 | 67.31 | 62.50 | 63.85 | 63.85 | -3.26% | 2,294,246 |
| Oct 14, 2025 | 71.60 | 72.76 | 65.79 | 66.00 | 66.00 | -5.92% | 2,435,882 |
| Oct 13, 2025 | 73.50 | 74.68 | 69.73 | 70.15 | 70.15 | -3.25% | 2,262,857 |
| Oct 10, 2025 | 73.56 | 75.80 | 71.37 | 72.51 | 72.51 | -2.12% | 2,043,658 |