Anhui XDLK Microsystem Corporation Limited (SHA:688582)
China
· Delayed Price · Currency is CNY 65.70
+1.18 (1.83%)
At close: Mar 9, 2026
SHA:688582 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.05 | 65.80 | 63.06 | 65.70 | 65.70 | 1.83% | 7,410,410 |
| Mar 6, 2026 | 59.57 | 65.87 | 59.31 | 64.52 | 64.52 | 7.69% | 11,010,132 |
| Mar 5, 2026 | 60.17 | 61.53 | 59.39 | 59.91 | 59.91 | 1.71% | 5,045,545 |
| Mar 4, 2026 | 58.98 | 60.44 | 58.50 | 58.90 | 58.90 | -1.32% | 6,206,646 |
| Mar 3, 2026 | 63.34 | 63.86 | 59.51 | 59.69 | 59.69 | -5.63% | 7,997,334 |
| Mar 2, 2026 | 65.70 | 66.48 | 63.02 | 63.25 | 63.25 | -4.94% | 8,182,192 |
| Feb 27, 2026 | 66.08 | 67.00 | 65.66 | 66.54 | 66.54 | -0.70% | 3,937,432 |
| Feb 26, 2026 | 66.48 | 67.30 | 65.06 | 67.01 | 67.01 | -0.24% | 6,202,156 |
| Feb 25, 2026 | 66.30 | 67.65 | 65.50 | 67.17 | 67.17 | 1.57% | 4,771,993 |
| Feb 24, 2026 | 66.15 | 67.19 | 64.88 | 66.13 | 66.13 | 1.69% | 3,858,657 |
| Feb 13, 2026 | 65.80 | 66.28 | 65.02 | 65.03 | 65.03 | -1.59% | 2,990,634 |
| Feb 12, 2026 | 64.30 | 66.54 | 64.01 | 66.08 | 66.08 | 2.80% | 5,537,594 |
| Feb 11, 2026 | 64.51 | 65.29 | 64.20 | 64.28 | 64.28 | -1.17% | 2,974,220 |
| Feb 10, 2026 | 65.41 | 66.10 | 65.00 | 65.04 | 65.04 | -0.34% | 3,545,072 |
| Feb 9, 2026 | 65.00 | 65.50 | 64.66 | 65.26 | 65.26 | 1.68% | 3,563,833 |
| Feb 6, 2026 | 63.62 | 64.80 | 63.07 | 64.18 | 64.18 | -0.16% | 3,609,212 |
| Feb 5, 2026 | 63.33 | 65.15 | 63.33 | 64.28 | 64.28 | 0.16% | 4,741,405 |
| Feb 4, 2026 | 65.02 | 65.36 | 63.24 | 64.18 | 64.18 | -2.08% | 5,236,816 |
| Feb 3, 2026 | 65.02 | 65.97 | 64.50 | 65.54 | 65.54 | 2.17% | 5,010,417 |
| Feb 2, 2026 | 66.34 | 67.28 | 63.80 | 64.15 | 64.15 | -4.77% | 6,549,454 |
| Jan 30, 2026 | 67.15 | 67.99 | 64.75 | 67.36 | 67.36 | 0.06% | 6,698,931 |
| Jan 29, 2026 | 69.11 | 70.27 | 67.06 | 67.32 | 67.32 | -3.41% | 6,957,371 |
| Jan 28, 2026 | 70.86 | 71.79 | 69.00 | 69.70 | 69.70 | -2.04% | 5,826,577 |
| Jan 27, 2026 | 69.00 | 71.31 | 67.40 | 71.15 | 71.15 | 2.97% | 7,423,928 |
| Jan 26, 2026 | 74.90 | 74.97 | 69.06 | 69.10 | 69.10 | -6.24% | 10,693,607 |
| Jan 23, 2026 | 70.71 | 74.38 | 70.71 | 73.70 | 73.70 | 4.48% | 10,020,130 |
| Jan 22, 2026 | 71.81 | 72.44 | 70.14 | 70.54 | 70.54 | -0.86% | 5,828,879 |
| Jan 21, 2026 | 69.04 | 71.90 | 68.66 | 71.15 | 71.15 | 1.79% | 6,697,020 |
| Jan 20, 2026 | 72.76 | 72.90 | 69.19 | 69.90 | 69.90 | -3.60% | 8,124,602 |
| Jan 19, 2026 | 73.50 | 73.78 | 71.61 | 72.51 | 72.51 | -1.02% | 5,430,270 |
| Jan 16, 2026 | 71.85 | 73.69 | 70.70 | 73.26 | 73.26 | 3.80% | 9,715,712 |
| Jan 15, 2026 | 70.22 | 70.70 | 68.26 | 70.58 | 70.58 | -0.49% | 9,865,730 |
| Jan 14, 2026 | 72.96 | 74.05 | 69.93 | 70.93 | 70.93 | -2.30% | 14,815,410 |
| Jan 13, 2026 | 75.88 | 76.00 | 71.55 | 72.60 | 72.60 | -5.84% | 17,149,760 |
| Jan 12, 2026 | 76.88 | 80.58 | 76.50 | 77.10 | 77.10 | 2.81% | 18,517,980 |
| Jan 9, 2026 | 72.74 | 75.00 | 71.00 | 74.99 | 74.99 | 4.81% | 13,523,360 |
| Jan 8, 2026 | 68.81 | 72.77 | 68.75 | 71.55 | 71.55 | 3.20% | 13,945,180 |
| Jan 7, 2026 | 68.47 | 70.00 | 67.60 | 69.33 | 69.33 | 1.06% | 10,342,320 |
| Jan 6, 2026 | 68.46 | 69.36 | 67.35 | 68.60 | 68.60 | -0.45% | 11,658,970 |
| Jan 5, 2026 | 67.42 | 70.18 | 67.02 | 68.91 | 68.91 | 4.24% | 12,795,870 |
| Dec 31, 2025 | 66.97 | 67.20 | 65.40 | 66.11 | 66.11 | -1.05% | 9,019,408 |
| Dec 30, 2025 | 66.99 | 68.33 | 66.67 | 66.81 | 66.81 | -0.57% | 8,668,155 |
| Dec 29, 2025 | 68.25 | 69.65 | 66.77 | 67.19 | 67.19 | -1.55% | 10,892,630 |
| Dec 26, 2025 | 66.34 | 70.18 | 66.16 | 68.25 | 68.25 | 2.91% | 15,725,010 |
| Dec 25, 2025 | 63.50 | 66.85 | 63.22 | 66.32 | 66.32 | 4.46% | 12,489,450 |
| Dec 24, 2025 | 62.07 | 63.72 | 61.67 | 63.49 | 63.49 | 2.21% | 7,125,251 |
| Dec 23, 2025 | 63.40 | 63.70 | 61.45 | 62.12 | 62.12 | -2.02% | 8,469,901 |
| Dec 22, 2025 | 63.02 | 64.50 | 63.02 | 63.40 | 63.40 | 1.67% | 7,778,795 |
| Dec 19, 2025 | 63.11 | 64.63 | 62.14 | 62.36 | 62.36 | -1.19% | 8,453,159 |
| Dec 18, 2025 | 62.50 | 65.25 | 62.26 | 63.11 | 63.11 | 0.46% | 12,180,379 |
| Dec 17, 2025 | 62.85 | 63.76 | 61.00 | 62.82 | 62.82 | -0.54% | 8,502,741 |
| Dec 16, 2025 | 65.00 | 65.57 | 62.52 | 63.16 | 63.16 | -1.70% | 7,801,980 |
| Dec 15, 2025 | 65.31 | 66.77 | 64.20 | 64.25 | 64.25 | -3.06% | 11,746,520 |
| Dec 12, 2025 | 58.81 | 67.33 | 57.91 | 66.28 | 66.28 | 12.91% | 21,080,670 |
| Dec 11, 2025 | 59.84 | 60.02 | 58.70 | 58.70 | 58.70 | -1.38% | 5,434,413 |
| Dec 10, 2025 | 60.20 | 60.39 | 57.69 | 59.52 | 59.52 | -2.43% | 10,881,200 |
| Dec 9, 2025 | 61.63 | 62.82 | 60.69 | 61.00 | 61.00 | -1.28% | 6,519,267 |
| Dec 8, 2025 | 62.01 | 62.49 | 61.42 | 61.79 | 61.79 | 0.42% | 7,550,618 |
| Dec 5, 2025 | 59.27 | 62.30 | 58.90 | 61.53 | 61.53 | 3.81% | 8,872,465 |
| 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 |