Anhui XDLK Microsystem Corporation Limited (SHA:688582)
China
· Delayed Price · Currency is CNY 61.53
+2.26 (3.81%)
At close: Dec 5, 2025
SHA:688582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.01 | 60.14 | 58.67 | 59.27 | 59.27 | 0.44% | 4,059,284 |
| Dec 3, 2025 | 60.15 | 60.18 | 58.70 | 59.01 | 59.01 | -2.20% | 4,909,708 |
| Dec 2, 2025 | 60.30 | 61.30 | 59.80 | 60.34 | 60.34 | -0.56% | 4,989,852 |
| Dec 1, 2025 | 61.20 | 61.58 | 59.81 | 60.68 | 60.68 | 1.13% | 6,686,165 |
| Nov 28, 2025 | 59.94 | 60.40 | 58.86 | 60.00 | 60.00 | -1.33% | 6,827,897 |
| Nov 27, 2025 | 57.00 | 61.86 | 56.90 | 60.81 | 60.81 | 6.16% | 12,612,000 |
| Nov 26, 2025 | 57.72 | 58.50 | 56.51 | 57.28 | 57.28 | -0.05% | 4,264,140 |
| Nov 25, 2025 | 56.53 | 58.25 | 56.18 | 57.31 | 57.31 | 1.87% | 5,240,549 |
| Nov 24, 2025 | 54.70 | 56.50 | 54.17 | 56.26 | 56.26 | 4.11% | 5,871,049 |
| Nov 21, 2025 | 55.51 | 56.00 | 53.85 | 54.04 | 54.04 | -3.52% | 5,616,648 |
| Nov 20, 2025 | 57.02 | 57.84 | 56.01 | 56.01 | 56.01 | -0.78% | 4,115,426 |
| Nov 19, 2025 | 57.78 | 58.22 | 56.38 | 56.45 | 56.45 | -2.39% | 3,719,875 |
| Nov 18, 2025 | 58.00 | 58.64 | 57.59 | 57.83 | 57.83 | -0.38% | 3,341,611 |
| Nov 17, 2025 | 58.03 | 58.88 | 57.48 | 58.05 | 58.05 | 0.07% | 3,175,819 |
| Nov 14, 2025 | 58.80 | 59.29 | 58.01 | 58.01 | 58.01 | -2.70% | 3,375,863 |
| Nov 13, 2025 | 59.27 | 59.63 | 58.70 | 59.62 | 59.62 | 0.57% | 3,806,631 |
| Nov 12, 2025 | 58.88 | 59.65 | 58.02 | 59.28 | 59.28 | 0.54% | 3,880,652 |
| Nov 11, 2025 | 60.88 | 61.08 | 58.77 | 58.96 | 58.96 | -2.85% | 4,604,799 |
| Nov 10, 2025 | 61.18 | 61.46 | 59.90 | 60.69 | 60.69 | -0.20% | 4,354,872 |
| Nov 7, 2025 | 61.98 | 61.98 | 60.76 | 60.81 | 60.81 | -2.42% | 4,295,362 |
| Nov 6, 2025 | 61.94 | 62.84 | 61.21 | 62.32 | 62.32 | 0.74% | 4,921,024 |
| Nov 5, 2025 | 61.50 | 62.20 | 61.16 | 61.86 | 61.86 | -0.64% | 3,420,511 |
| Nov 4, 2025 | 64.02 | 64.38 | 61.80 | 62.26 | 62.26 | -2.76% | 4,779,732 |
| Nov 3, 2025 | 64.34 | 64.34 | 62.60 | 64.03 | 64.03 | -0.48% | 4,706,202 |
| Oct 31, 2025 | 64.54 | 65.20 | 64.01 | 64.34 | 64.34 | -0.40% | 4,783,504 |
| Oct 30, 2025 | 65.96 | 65.98 | 64.49 | 64.60 | 64.60 | -2.06% | 5,073,811 |
| Oct 29, 2025 | 66.59 | 67.20 | 64.81 | 65.96 | 65.96 | -1.85% | 8,727,147 |
| Oct 28, 2025 | 67.29 | 68.59 | 66.51 | 67.20 | 67.20 | -0.64% | 5,602,192 |
| Oct 27, 2025 | 69.38 | 69.71 | 67.21 | 67.63 | 67.63 | -1.34% | 6,373,419 |
| Oct 24, 2025 | 67.48 | 68.78 | 67.48 | 68.55 | 68.55 | 2.13% | 4,547,482 |
| Oct 23, 2025 | 67.00 | 67.36 | 65.53 | 67.12 | 67.12 | -0.42% | 2,720,122 |
| Oct 22, 2025 | 66.40 | 68.72 | 65.94 | 67.40 | 67.40 | 1.26% | 5,037,935 |
| Oct 21, 2025 | 65.50 | 66.60 | 64.42 | 66.56 | 66.56 | 2.09% | 5,529,732 |
| Oct 20, 2025 | 66.28 | 66.50 | 64.41 | 65.20 | 65.20 | 0.23% | 5,224,809 |
| Oct 17, 2025 | 67.68 | 68.11 | 64.80 | 65.05 | 65.05 | -4.13% | 5,761,431 |
| Oct 16, 2025 | 69.50 | 69.56 | 67.14 | 67.85 | 67.85 | -2.64% | 6,985,897 |
| Oct 15, 2025 | 71.48 | 71.48 | 67.03 | 69.69 | 69.69 | -5.03% | 9,743,025 |
| Oct 14, 2025 | 77.76 | 79.10 | 73.29 | 73.38 | 73.38 | -5.75% | 7,871,753 |
| Oct 13, 2025 | 74.78 | 77.99 | 74.70 | 77.86 | 77.86 | 0.79% | 5,940,927 |
| Oct 10, 2025 | 78.10 | 79.97 | 76.64 | 77.25 | 77.25 | -2.00% | 7,345,043 |
| Oct 9, 2025 | 78.00 | 80.22 | 77.00 | 78.83 | 78.83 | 2.84% | 8,430,524 |
| Sep 30, 2025 | 75.50 | 77.76 | 75.44 | 76.65 | 76.65 | 1.93% | 5,261,257 |
| Sep 29, 2025 | 75.07 | 76.35 | 74.64 | 75.20 | 75.20 | 0.03% | 5,136,901 |
| Sep 26, 2025 | 77.80 | 79.02 | 75.10 | 75.18 | 75.18 | -3.86% | 5,535,229 |
| Sep 25, 2025 | 78.53 | 79.50 | 77.68 | 78.20 | 78.20 | -0.66% | 5,394,020 |
| Sep 24, 2025 | 75.89 | 79.94 | 75.64 | 78.72 | 78.72 | 3.04% | 6,455,101 |
| Sep 23, 2025 | 78.94 | 79.98 | 74.35 | 76.40 | 76.40 | -2.77% | 8,170,385 |
| Sep 22, 2025 | 78.24 | 79.77 | 77.61 | 78.58 | 78.58 | 1.45% | 5,426,690 |
| Sep 19, 2025 | 80.28 | 80.85 | 76.76 | 77.46 | 77.46 | -3.34% | 6,447,806 |
| Sep 18, 2025 | 78.58 | 82.89 | 78.56 | 80.14 | 79.98 | 1.48% | 11,206,960 |
| Sep 17, 2025 | 76.60 | 79.20 | 76.00 | 78.97 | 78.82 | 4.18% | 7,948,554 |
| Sep 16, 2025 | 75.00 | 76.19 | 74.50 | 75.80 | 75.65 | 0.85% | 5,569,327 |
| Sep 15, 2025 | 78.01 | 78.90 | 75.16 | 75.16 | 75.01 | -1.09% | 6,642,235 |
| Sep 12, 2025 | 76.34 | 78.17 | 75.89 | 75.99 | 75.84 | 0.04% | 6,329,153 |
| Sep 11, 2025 | 73.16 | 76.70 | 72.42 | 75.96 | 75.81 | 3.46% | 6,834,993 |
| Sep 10, 2025 | 73.20 | 74.65 | 72.90 | 73.42 | 73.28 | 0.33% | 3,623,215 |
| Sep 9, 2025 | 74.87 | 75.13 | 72.45 | 73.18 | 73.04 | -2.03% | 4,537,265 |
| Sep 8, 2025 | 74.79 | 75.85 | 73.56 | 74.70 | 74.55 | 1.55% | 5,687,296 |
| Sep 5, 2025 | 71.85 | 73.97 | 70.83 | 73.56 | 73.42 | 2.37% | 6,473,823 |
| Sep 4, 2025 | 77.90 | 80.00 | 70.30 | 71.86 | 71.72 | -5.63% | 10,452,450 |
| Sep 3, 2025 | 77.89 | 78.66 | 75.34 | 76.15 | 76.00 | -1.44% | 7,074,608 |
| Sep 2, 2025 | 80.75 | 81.97 | 76.90 | 77.26 | 77.11 | -5.20% | 9,783,320 |
| Sep 1, 2025 | 81.00 | 83.53 | 79.52 | 81.50 | 81.34 | 1.10% | 9,790,644 |
| Aug 29, 2025 | 81.14 | 82.54 | 80.08 | 80.61 | 80.45 | -0.36% | 9,528,468 |
| Aug 28, 2025 | 78.88 | 80.97 | 77.30 | 80.90 | 80.74 | 2.17% | 10,817,950 |
| Aug 27, 2025 | 80.03 | 82.82 | 78.68 | 79.18 | 79.03 | -2.57% | 13,639,760 |
| Aug 26, 2025 | 82.55 | 82.55 | 80.51 | 81.27 | 81.11 | -1.88% | 6,628,862 |
| Aug 25, 2025 | 81.30 | 84.69 | 80.60 | 82.83 | 82.67 | 2.32% | 14,133,700 |
| Aug 22, 2025 | 79.01 | 82.20 | 78.90 | 80.95 | 80.79 | 1.95% | 12,490,240 |
| Aug 21, 2025 | 82.41 | 83.02 | 78.27 | 79.40 | 79.25 | -4.35% | 12,179,950 |
| Aug 20, 2025 | 78.76 | 83.50 | 78.00 | 83.01 | 82.85 | 4.22% | 16,369,110 |
| Aug 19, 2025 | 85.06 | 85.06 | 78.80 | 79.65 | 79.49 | -8.45% | 20,284,650 |
| Aug 18, 2025 | 77.42 | 88.95 | 75.21 | 87.00 | 86.83 | 15.08% | 20,883,550 |
| Aug 15, 2025 | 67.52 | 76.87 | 67.06 | 75.60 | 75.45 | 12.40% | 15,255,670 |
| Aug 14, 2025 | 68.82 | 69.85 | 66.90 | 67.26 | 67.13 | -2.27% | 7,430,885 |
| Aug 13, 2025 | 65.89 | 69.63 | 65.50 | 68.82 | 68.69 | 4.35% | 12,168,890 |
| Aug 12, 2025 | 65.76 | 66.37 | 64.61 | 65.95 | 65.82 | 0.33% | 6,163,274 |
| Aug 11, 2025 | 64.32 | 66.88 | 64.30 | 65.73 | 65.60 | 2.02% | 6,232,049 |
| Aug 8, 2025 | 65.77 | 65.78 | 64.28 | 64.43 | 64.30 | -2.07% | 4,609,883 |
| Aug 7, 2025 | 66.40 | 66.94 | 65.12 | 65.79 | 65.66 | -1.62% | 4,909,601 |
| Aug 6, 2025 | 65.87 | 66.88 | 64.96 | 66.87 | 66.74 | 1.09% | 6,516,708 |
| Aug 5, 2025 | 63.91 | 66.51 | 63.90 | 66.15 | 66.02 | 3.52% | 8,781,440 |
| Aug 4, 2025 | 64.70 | 65.07 | 63.63 | 63.90 | 63.78 | -1.24% | 4,477,419 |
| Aug 1, 2025 | 64.35 | 64.77 | 62.31 | 64.70 | 64.57 | 0.62% | 6,649,596 |
| Jul 31, 2025 | 63.80 | 65.90 | 63.80 | 64.30 | 64.17 | 0.42% | 6,246,073 |
| Jul 30, 2025 | 64.62 | 65.40 | 63.91 | 64.03 | 63.91 | -0.77% | 4,369,090 |
| Jul 29, 2025 | 65.22 | 65.50 | 64.23 | 64.53 | 64.40 | -1.04% | 4,397,280 |
| Jul 28, 2025 | 65.48 | 66.19 | 64.83 | 65.21 | 65.08 | 0.38% | 5,632,357 |
| Jul 25, 2025 | 64.49 | 65.05 | 63.67 | 64.96 | 64.83 | 0.74% | 4,671,257 |
| Jul 24, 2025 | 64.53 | 65.12 | 64.11 | 64.48 | 64.35 | -0.11% | 4,474,650 |
| Jul 23, 2025 | 64.27 | 64.78 | 63.28 | 64.55 | 64.42 | 0.47% | 4,651,883 |
| Jul 22, 2025 | 64.06 | 64.91 | 63.77 | 64.25 | 64.12 | 0.28% | 4,358,647 |
| Jul 21, 2025 | 64.88 | 65.10 | 63.68 | 64.07 | 63.95 | -0.96% | 5,232,584 |
| Jul 18, 2025 | 65.50 | 65.88 | 64.66 | 64.69 | 64.56 | -1.18% | 5,313,217 |
| Jul 17, 2025 | 65.88 | 66.47 | 64.80 | 65.46 | 65.33 | -0.82% | 6,148,204 |
| Jul 16, 2025 | 66.33 | 67.12 | 65.51 | 66.00 | 65.87 | -0.89% | 5,483,183 |
| Jul 15, 2025 | 64.65 | 66.88 | 64.42 | 66.59 | 66.46 | 3.59% | 9,260,178 |
| Jul 14, 2025 | 64.00 | 64.62 | 63.00 | 64.28 | 64.15 | 0.59% | 5,137,050 |
| Jul 11, 2025 | 64.90 | 64.95 | 63.88 | 63.90 | 63.78 | -1.80% | 6,996,610 |
| Jul 10, 2025 | 64.68 | 65.39 | 64.07 | 65.07 | 64.94 | 0.45% | 3,678,874 |