Hangzhou Xili Intelligent Technology Co.,Ltd (SHA:688616)
China
· Delayed Price · Currency is CNY 15.21
-0.03 (-0.20%)
Mar 11, 2026, 3:00 PM CST
SHA:688616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15.01 | 15.38 | 14.85 | 15.24 | 15.24 | 1.53% | 8,132,573 |
| Mar 9, 2026 | 14.33 | 15.65 | 14.22 | 15.01 | 15.01 | 2.04% | 11,426,735 |
| Mar 6, 2026 | 14.02 | 14.79 | 13.96 | 14.71 | 14.71 | 4.85% | 6,124,244 |
| Mar 5, 2026 | 13.90 | 14.21 | 13.90 | 14.03 | 14.03 | 2.56% | 3,882,651 |
| Mar 4, 2026 | 13.40 | 13.85 | 13.38 | 13.68 | 13.68 | 1.11% | 3,220,267 |
| Mar 3, 2026 | 13.73 | 14.07 | 13.51 | 13.53 | 13.53 | -1.46% | 4,981,053 |
| Mar 2, 2026 | 13.70 | 14.07 | 13.64 | 13.73 | 13.73 | -0.94% | 4,631,108 |
| Feb 27, 2026 | 13.84 | 13.90 | 13.64 | 13.86 | 13.86 | 0.07% | 2,785,197 |
| Feb 26, 2026 | 13.74 | 13.92 | 13.74 | 13.85 | 13.85 | 0.87% | 3,075,965 |
| Feb 25, 2026 | 13.88 | 13.88 | 13.67 | 13.73 | 13.73 | -0.44% | 1,953,522 |
| Feb 24, 2026 | 13.67 | 13.81 | 13.65 | 13.79 | 13.79 | 1.40% | 2,335,641 |
| Feb 13, 2026 | 13.56 | 13.80 | 13.53 | 13.60 | 13.60 | -0.29% | 1,962,572 |
| Feb 12, 2026 | 13.55 | 13.81 | 13.44 | 13.64 | 13.64 | -0.07% | 2,851,750 |
| Feb 11, 2026 | 13.66 | 13.85 | 13.58 | 13.65 | 13.65 | 0.29% | 2,299,678 |
| Feb 10, 2026 | 13.88 | 13.88 | 13.61 | 13.61 | 13.61 | -1.59% | 2,022,269 |
| Feb 9, 2026 | 13.62 | 13.94 | 13.47 | 13.83 | 13.83 | 3.13% | 3,610,009 |
| Feb 6, 2026 | 13.33 | 13.63 | 13.18 | 13.41 | 13.41 | 0.60% | 2,630,149 |
| Feb 5, 2026 | 13.59 | 13.59 | 13.30 | 13.33 | 13.33 | -1.11% | 2,367,583 |
| Feb 4, 2026 | 13.55 | 13.63 | 13.37 | 13.48 | 13.48 | -0.07% | 1,724,010 |
| Feb 3, 2026 | 13.33 | 13.58 | 13.32 | 13.49 | 13.49 | 1.66% | 1,774,314 |
| Feb 2, 2026 | 13.43 | 13.68 | 13.23 | 13.27 | 13.27 | -0.75% | 3,318,511 |
| Jan 30, 2026 | 13.25 | 13.37 | 13.00 | 13.37 | 13.37 | 1.36% | 2,654,488 |
| Jan 29, 2026 | 13.33 | 13.45 | 13.05 | 13.19 | 13.19 | -1.12% | 1,857,930 |
| Jan 28, 2026 | 13.50 | 13.59 | 13.30 | 13.34 | 13.34 | -1.77% | 1,965,867 |
| Jan 27, 2026 | 13.30 | 13.63 | 13.05 | 13.58 | 13.58 | 1.88% | 3,588,177 |
| Jan 26, 2026 | 13.71 | 13.71 | 13.18 | 13.33 | 13.33 | -2.13% | 3,181,916 |
| Jan 23, 2026 | 13.44 | 13.62 | 13.41 | 13.62 | 13.62 | 1.34% | 2,424,678 |
| Jan 22, 2026 | 13.50 | 13.69 | 13.36 | 13.44 | 13.44 | -0.88% | 3,120,665 |
| Jan 21, 2026 | 13.49 | 13.59 | 13.31 | 13.56 | 13.56 | 0.52% | 3,387,470 |
| Jan 20, 2026 | 13.60 | 13.69 | 13.38 | 13.49 | 13.49 | -0.52% | 4,094,035 |
| Jan 19, 2026 | 13.15 | 13.80 | 13.11 | 13.56 | 13.56 | 2.81% | 4,994,896 |
| Jan 16, 2026 | 13.30 | 13.60 | 13.15 | 13.19 | 13.19 | 1.54% | 4,728,616 |
| Jan 15, 2026 | 12.89 | 13.07 | 12.83 | 12.99 | 12.99 | 0.31% | 2,124,614 |
| Jan 14, 2026 | 13.05 | 13.12 | 12.71 | 12.95 | 12.95 | -0.61% | 3,517,240 |
| Jan 13, 2026 | 12.79 | 13.17 | 12.69 | 13.03 | 13.03 | 1.80% | 3,469,587 |
| Jan 12, 2026 | 12.85 | 12.87 | 12.56 | 12.80 | 12.80 | 0.87% | 2,732,877 |
| Jan 9, 2026 | 12.38 | 12.69 | 12.38 | 12.69 | 12.69 | 2.50% | 3,975,562 |
| Jan 8, 2026 | 12.22 | 12.51 | 12.22 | 12.38 | 12.38 | 0.41% | 2,322,302 |
| Jan 7, 2026 | 12.42 | 12.47 | 12.30 | 12.33 | 12.33 | -0.24% | 1,674,586 |
| Jan 6, 2026 | 12.33 | 12.49 | 12.30 | 12.36 | 12.36 | 0.73% | 1,908,110 |
| Jan 5, 2026 | 12.23 | 12.44 | 12.18 | 12.27 | 12.27 | 0.33% | 3,027,362 |
| Dec 31, 2025 | 12.20 | 12.25 | 12.09 | 12.23 | 12.23 | 0.66% | 1,193,278 |
| Dec 30, 2025 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -1.30% | 1,081,086 |
| Dec 29, 2025 | 12.23 | 12.41 | 12.16 | 12.31 | 12.31 | 0.65% | 1,474,626 |
| Dec 26, 2025 | 12.38 | 12.43 | 12.22 | 12.23 | 12.23 | -0.81% | 1,459,747 |
| Dec 25, 2025 | 12.33 | 12.43 | 12.25 | 12.33 | 12.33 | 0.33% | 1,683,208 |
| Dec 24, 2025 | 12.18 | 12.32 | 12.03 | 12.29 | 12.29 | 1.40% | 1,131,252 |
| Dec 23, 2025 | 12.22 | 12.26 | 12.03 | 12.12 | 12.12 | -0.49% | 1,431,019 |
| Dec 22, 2025 | 12.19 | 12.33 | 12.08 | 12.18 | 12.18 | 0.16% | 1,500,953 |
| Dec 19, 2025 | 12.07 | 12.18 | 11.93 | 12.16 | 12.16 | 1.67% | 1,563,397 |
| Dec 18, 2025 | 11.65 | 12.06 | 11.61 | 11.96 | 11.96 | 1.70% | 1,824,158 |
| Dec 17, 2025 | 11.75 | 11.88 | 11.52 | 11.76 | 11.76 | -0.42% | 1,834,097 |
| Dec 16, 2025 | 12.10 | 12.12 | 11.74 | 11.81 | 11.81 | -1.91% | 1,800,158 |
| Dec 15, 2025 | 11.97 | 12.13 | 11.73 | 12.04 | 12.04 | 0.08% | 2,500,657 |
| Dec 12, 2025 | 12.11 | 12.19 | 11.94 | 12.03 | 12.03 | -0.25% | 2,084,338 |
| Dec 11, 2025 | 12.27 | 12.37 | 12.01 | 12.06 | 12.06 | -1.63% | 1,888,805 |
| Dec 10, 2025 | 12.43 | 12.43 | 12.18 | 12.26 | 12.26 | -0.89% | 1,678,415 |
| Dec 9, 2025 | 12.51 | 12.56 | 12.33 | 12.37 | 12.37 | -0.96% | 2,275,126 |
| Dec 8, 2025 | 12.49 | 12.61 | 12.44 | 12.49 | 12.49 | 1.05% | 1,496,794 |
| Dec 5, 2025 | 12.26 | 12.49 | 12.13 | 12.36 | 12.36 | 0.98% | 2,184,329 |
| Dec 4, 2025 | 12.36 | 12.44 | 12.17 | 12.24 | 12.24 | -0.97% | 1,567,791 |
| Dec 3, 2025 | 12.43 | 12.45 | 12.25 | 12.36 | 12.36 | 0.57% | 1,458,297 |
| Dec 2, 2025 | 12.47 | 12.49 | 12.25 | 12.29 | 12.29 | -1.13% | 2,310,965 |
| Dec 1, 2025 | 12.58 | 12.78 | 12.43 | 12.43 | 12.43 | -0.72% | 2,369,630 |
| Nov 28, 2025 | 12.43 | 12.53 | 12.32 | 12.52 | 12.52 | 0.97% | 1,273,031 |
| Nov 27, 2025 | 12.29 | 12.42 | 12.21 | 12.40 | 12.40 | 1.22% | 1,450,857 |
| Nov 26, 2025 | 12.59 | 12.59 | 12.16 | 12.25 | 12.25 | -1.13% | 1,805,392 |
| Nov 25, 2025 | 12.45 | 12.63 | 12.38 | 12.39 | 12.39 | 0.24% | 2,025,635 |
| Nov 24, 2025 | 12.30 | 12.43 | 12.00 | 12.36 | 12.36 | 2.06% | 2,137,425 |
| Nov 21, 2025 | 12.59 | 12.79 | 12.01 | 12.11 | 12.11 | -4.87% | 2,872,352 |
| Nov 20, 2025 | 12.89 | 12.93 | 12.63 | 12.73 | 12.73 | -0.86% | 1,575,632 |
| Nov 19, 2025 | 13.32 | 13.43 | 12.78 | 12.84 | 12.84 | -3.60% | 2,355,527 |
| Nov 18, 2025 | 13.30 | 13.39 | 13.13 | 13.32 | 13.32 | 0.30% | 2,463,338 |
| Nov 17, 2025 | 13.42 | 13.54 | 13.27 | 13.28 | 13.28 | -1.04% | 1,748,327 |
| Nov 14, 2025 | 13.30 | 13.54 | 13.22 | 13.42 | 13.42 | 0.68% | 2,300,526 |
| Nov 13, 2025 | 13.34 | 13.43 | 13.15 | 13.33 | 13.33 | 0.76% | 2,780,379 |
| Nov 12, 2025 | 13.48 | 13.54 | 13.17 | 13.23 | 13.23 | -2.36% | 2,925,804 |
| Nov 11, 2025 | 13.37 | 14.12 | 13.34 | 13.55 | 13.55 | 1.73% | 3,934,000 |
| Nov 10, 2025 | 13.38 | 13.45 | 13.25 | 13.32 | 13.32 | -0.08% | 2,454,056 |
| Nov 7, 2025 | 13.45 | 13.66 | 13.25 | 13.33 | 13.33 | -2.84% | 3,672,002 |
| Nov 6, 2025 | 14.00 | 14.00 | 13.57 | 13.72 | 13.72 | 1.40% | 4,851,732 |
| Nov 5, 2025 | 13.06 | 13.77 | 12.93 | 13.53 | 13.53 | 2.58% | 4,318,403 |
| Nov 4, 2025 | 13.09 | 13.23 | 12.98 | 13.19 | 13.19 | 0.76% | 2,191,032 |
| Nov 3, 2025 | 13.03 | 13.16 | 12.91 | 13.09 | 13.09 | 1.39% | 1,916,569 |
| Oct 31, 2025 | 12.70 | 13.03 | 12.70 | 12.91 | 12.91 | 1.25% | 2,834,475 |
| Oct 30, 2025 | 12.90 | 13.03 | 12.72 | 12.75 | 12.75 | -1.16% | 2,331,727 |
| Oct 29, 2025 | 13.01 | 13.12 | 12.77 | 12.90 | 12.90 | -0.69% | 1,991,811 |
| Oct 28, 2025 | 13.00 | 13.08 | 12.80 | 12.99 | 12.99 | -1.22% | 1,891,765 |
| Oct 27, 2025 | 13.19 | 13.27 | 12.99 | 13.15 | 13.15 | 1.15% | 1,800,521 |
| Oct 24, 2025 | 13.00 | 13.14 | 12.93 | 13.00 | 13.00 | - | 1,985,757 |
| Oct 23, 2025 | 13.04 | 13.06 | 12.75 | 13.00 | 13.00 | - | 1,893,650 |
| Oct 22, 2025 | 13.02 | 13.15 | 12.95 | 13.00 | 13.00 | -0.15% | 1,569,455 |
| Oct 21, 2025 | 12.78 | 13.04 | 12.74 | 13.02 | 13.02 | 2.36% | 1,914,698 |
| Oct 20, 2025 | 12.58 | 12.80 | 12.51 | 12.72 | 12.72 | 2.25% | 1,710,260 |
| Oct 17, 2025 | 12.72 | 12.79 | 12.41 | 12.44 | 12.44 | -2.05% | 2,066,995 |
| Oct 16, 2025 | 12.96 | 12.99 | 12.70 | 12.70 | 12.70 | -1.55% | 1,940,962 |
| Oct 15, 2025 | 12.76 | 12.95 | 12.73 | 12.90 | 12.90 | 0.86% | 1,748,866 |
| Oct 14, 2025 | 13.09 | 13.15 | 12.69 | 12.79 | 12.79 | -1.62% | 1,817,861 |
| Oct 13, 2025 | 12.68 | 13.08 | 12.50 | 13.00 | 13.00 | -0.69% | 2,400,081 |
| Oct 10, 2025 | 13.01 | 13.20 | 12.86 | 13.09 | 13.09 | 0.69% | 2,365,079 |