Shenzhen Xinyichang Technology Co., Ltd. (SHA:688383)
China
· Delayed Price · Currency is CNY 100.42
+0.37 (0.37%)
Apr 29, 2026, 3:00 PM CST
SHA:688383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.10 | 105.50 | 99.00 | 102.64 | - | 2.59% | 1,534,969 |
| Apr 28, 2026 | 101.36 | 105.11 | 98.80 | 100.05 | 100.05 | -1.12% | 2,500,819 |
| Apr 27, 2026 | 100.30 | 103.88 | 98.00 | 101.18 | 101.18 | 1.00% | 2,039,972 |
| Apr 24, 2026 | 98.44 | 104.19 | 97.01 | 100.18 | 100.18 | 0.38% | 1,527,029 |
| Apr 23, 2026 | 104.63 | 104.63 | 99.09 | 99.80 | 99.80 | -3.04% | 1,296,731 |
| Apr 22, 2026 | 100.40 | 109.00 | 100.02 | 102.93 | 102.93 | 0.80% | 2,110,457 |
| Apr 21, 2026 | 96.89 | 103.00 | 96.26 | 102.11 | 102.11 | 4.41% | 2,462,154 |
| Apr 20, 2026 | 97.97 | 98.50 | 95.00 | 97.80 | 97.80 | 1.34% | 1,823,625 |
| Apr 17, 2026 | 94.06 | 97.90 | 94.06 | 96.51 | 96.51 | 2.40% | 1,507,589 |
| Apr 16, 2026 | 95.48 | 95.84 | 93.00 | 94.25 | 94.25 | -1.00% | 1,291,937 |
| Apr 15, 2026 | 95.87 | 97.77 | 95.00 | 95.20 | 95.20 | 0.02% | 1,404,121 |
| Apr 14, 2026 | 96.02 | 97.13 | 94.51 | 95.18 | 95.18 | -0.81% | 1,555,624 |
| Apr 13, 2026 | 96.53 | 98.97 | 95.01 | 95.96 | 95.96 | -1.07% | 1,616,115 |
| Apr 10, 2026 | 98.05 | 98.14 | 92.53 | 97.00 | 97.00 | 1.90% | 2,116,233 |
| Apr 9, 2026 | 88.19 | 97.40 | 88.19 | 95.19 | 95.19 | 6.99% | 3,049,094 |
| Apr 8, 2026 | 92.00 | 92.00 | 88.18 | 88.97 | 88.97 | -1.65% | 3,323,526 |
| Apr 7, 2026 | 87.00 | 93.49 | 86.00 | 90.46 | 90.46 | 3.39% | 2,440,066 |
| Apr 3, 2026 | 87.12 | 88.86 | 85.02 | 87.49 | 87.49 | 1.92% | 2,460,468 |
| Apr 2, 2026 | 80.60 | 87.58 | 80.09 | 85.84 | 85.84 | 5.74% | 3,035,550 |
| Apr 1, 2026 | 76.82 | 81.38 | 75.60 | 81.18 | 81.18 | 7.44% | 2,773,898 |
| Mar 31, 2026 | 72.84 | 78.49 | 72.84 | 75.56 | 75.56 | 2.69% | 2,260,503 |
| Mar 30, 2026 | 66.15 | 73.99 | 66.01 | 73.58 | 73.58 | 9.07% | 1,933,361 |
| Mar 27, 2026 | 66.00 | 68.58 | 64.22 | 67.46 | 67.46 | 2.21% | 920,796 |
| Mar 26, 2026 | 66.08 | 68.50 | 65.77 | 66.00 | 66.00 | -1.79% | 750,982 |
| Mar 25, 2026 | 64.00 | 67.91 | 61.88 | 67.20 | 67.20 | 7.26% | 1,265,085 |
| Mar 24, 2026 | 61.98 | 62.80 | 60.01 | 62.65 | 62.65 | 4.40% | 760,980 |
| Mar 23, 2026 | 65.11 | 65.11 | 59.00 | 60.01 | 60.01 | -9.05% | 1,523,073 |
| Mar 20, 2026 | 67.10 | 67.85 | 65.09 | 65.98 | 65.98 | -1.33% | 806,615 |
| Mar 19, 2026 | 70.36 | 70.36 | 66.67 | 66.87 | 66.87 | -4.97% | 740,593 |
| Mar 18, 2026 | 68.60 | 70.38 | 68.04 | 70.37 | 70.37 | 2.54% | 564,481 |
| Mar 17, 2026 | 72.98 | 72.98 | 68.62 | 68.63 | 68.63 | -4.12% | 870,103 |
| Mar 16, 2026 | 73.35 | 73.70 | 69.90 | 71.58 | 71.58 | -2.39% | 1,148,052 |
| Mar 13, 2026 | 75.73 | 76.20 | 73.10 | 73.33 | 73.33 | -4.14% | 1,471,020 |
| Mar 12, 2026 | 74.77 | 76.98 | 73.00 | 76.50 | 76.50 | 2.62% | 1,921,090 |
| Mar 11, 2026 | 73.33 | 76.80 | 73.33 | 74.55 | 74.55 | 0.03% | 1,608,508 |
| Mar 10, 2026 | 71.99 | 74.98 | 71.89 | 74.53 | 74.53 | 3.53% | 1,208,296 |
| 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 |