Skip to main content
Hangzhou Xili Intelligent Technology Co.,Ltd (SHA:688616)
China flag China · Delayed Price · Currency is CNY
14.46
+0.12 (0.84%)
Apr 30, 2026, 3:00 PM CST

SHA:688616 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.3614.4714.3014.46-0.84%2,480,201
Apr 29, 202613.7414.4513.7014.3414.342.72%3,520,674
Apr 28, 202613.8414.1413.8013.9613.960.36%3,290,129
Apr 27, 202613.7713.9613.5613.9113.911.46%2,884,904
Apr 24, 202613.7013.8913.4913.7113.71-0.29%1,781,606
Apr 23, 202614.0914.1613.7113.7513.75-2.90%2,374,930
Apr 22, 202613.8314.2813.6814.1614.162.39%2,862,247
Apr 21, 202613.6513.9313.4913.8313.831.39%3,116,183
Apr 20, 202613.4713.6613.4513.6413.641.11%1,900,751
Apr 17, 202613.7513.7513.4613.4913.49-1.03%2,018,869
Apr 16, 202613.3813.6813.2213.6313.632.02%1,968,794
Apr 15, 202613.4613.5713.3113.3613.36-2,139,750
Apr 14, 202613.5013.5913.2613.3613.360.15%1,914,698
Apr 13, 202613.5613.6113.2413.3413.34-1.62%2,159,622
Apr 10, 202613.6113.7513.4813.5613.560.37%2,402,761
Apr 9, 202613.7813.8113.4413.5113.51-2.17%1,764,207
Apr 8, 202613.4813.8513.4813.8113.814.78%2,807,805
Apr 7, 202612.7913.3512.7313.1813.183.13%3,041,602
Apr 3, 202613.0313.1912.7212.7812.78-3.03%2,409,109
Apr 2, 202613.5013.5813.0613.1813.18-2.51%2,105,020
Apr 1, 202613.5113.6013.3413.5213.521.96%2,403,056
Mar 31, 202613.4913.7013.2113.2613.26-1.85%2,248,300
Mar 30, 202613.2913.6213.1813.5113.51-2,067,944
Mar 27, 202613.2913.5813.1613.5113.511.73%1,925,573
Mar 26, 202613.5513.7013.1813.2813.28-1.99%2,176,111
Mar 25, 202613.3313.6613.3213.5513.552.26%3,525,696
Mar 24, 202612.8613.2812.6413.2513.256.08%4,475,585
Mar 23, 202613.3013.3512.3012.4912.49-7.75%5,239,167
Mar 20, 202613.9314.1313.5313.5413.54-3.22%3,211,126
Mar 19, 202614.1314.2713.8513.9913.99-2.17%3,326,327
Mar 18, 202614.0414.3613.9214.3014.302.88%3,214,018
Mar 17, 202614.4314.5613.8713.9013.90-3.67%4,115,929
Mar 16, 202614.6514.7214.2814.4314.43-0.96%4,320,793
Mar 13, 202614.8514.9514.5214.5714.57-2.93%5,018,764
Mar 12, 202615.3315.5314.8515.0115.01-1.31%5,936,776
Mar 11, 202615.4315.6415.0215.2115.21-0.20%6,208,731
Mar 10, 202615.0115.3814.8515.2415.241.53%8,132,573
Mar 9, 202614.3315.6514.2215.0115.012.04%11,426,735
Mar 6, 202614.0214.7913.9614.7114.714.85%6,124,244
Mar 5, 202613.9014.2113.9014.0314.032.56%3,882,651
Mar 4, 202613.4013.8513.3813.6813.681.11%3,220,267
Mar 3, 202613.7314.0713.5113.5313.53-1.46%4,981,053
Mar 2, 202613.7014.0713.6413.7313.73-0.94%4,631,108
Feb 27, 202613.8413.9013.6413.8613.860.07%2,785,197
Feb 26, 202613.7413.9213.7413.8513.850.87%3,075,965
Feb 25, 202613.8813.8813.6713.7313.73-0.44%1,953,522
Feb 24, 202613.6713.8113.6513.7913.791.40%2,335,641
Feb 13, 202613.5613.8013.5313.6013.60-0.29%1,962,572
Feb 12, 202613.5513.8113.4413.6413.64-0.07%2,851,750
Feb 11, 202613.6613.8513.5813.6513.650.29%2,299,678
Feb 10, 202613.8813.8813.6113.6113.61-1.59%2,022,269
Feb 9, 202613.6213.9413.4713.8313.833.13%3,610,009
Feb 6, 202613.3313.6313.1813.4113.410.60%2,630,149
Feb 5, 202613.5913.5913.3013.3313.33-1.11%2,367,583
Feb 4, 202613.5513.6313.3713.4813.48-0.07%1,724,010
Feb 3, 202613.3313.5813.3213.4913.491.66%1,774,314
Feb 2, 202613.4313.6813.2313.2713.27-0.75%3,318,511
Jan 30, 202613.2513.3713.0013.3713.371.36%2,654,488
Jan 29, 202613.3313.4513.0513.1913.19-1.12%1,857,930
Jan 28, 202613.5013.5913.3013.3413.34-1.77%1,965,867
Jan 27, 202613.3013.6313.0513.5813.581.88%3,588,177
Jan 26, 202613.7113.7113.1813.3313.33-2.13%3,181,916
Jan 23, 202613.4413.6213.4113.6213.621.34%2,424,678
Jan 22, 202613.5013.6913.3613.4413.44-0.88%3,120,665
Jan 21, 202613.4913.5913.3113.5613.560.52%3,387,470
Jan 20, 202613.6013.6913.3813.4913.49-0.52%4,094,035
Jan 19, 202613.1513.8013.1113.5613.562.81%4,994,896
Jan 16, 202613.3013.6013.1513.1913.191.54%4,728,616
Jan 15, 202612.8913.0712.8312.9912.990.31%2,124,614
Jan 14, 202613.0513.1212.7112.9512.95-0.61%3,517,240
Jan 13, 202612.7913.1712.6913.0313.031.80%3,469,587
Jan 12, 202612.8512.8712.5612.8012.800.87%2,732,877
Jan 9, 202612.3812.6912.3812.6912.692.50%3,975,562
Jan 8, 202612.2212.5112.2212.3812.380.41%2,322,302
Jan 7, 202612.4212.4712.3012.3312.33-0.24%1,674,586
Jan 6, 202612.3312.4912.3012.3612.360.73%1,908,110
Jan 5, 202612.2312.4412.1812.2712.270.33%3,027,362
Dec 31, 202512.2012.2512.0912.2312.230.66%1,193,278
Dec 30, 202512.4012.4012.1512.1512.15-1.30%1,081,086
Dec 29, 202512.2312.4112.1612.3112.310.65%1,474,626
Dec 26, 202512.3812.4312.2212.2312.23-0.81%1,459,747
Dec 25, 202512.3312.4312.2512.3312.330.33%1,683,208
Dec 24, 202512.1812.3212.0312.2912.291.40%1,131,252
Dec 23, 202512.2212.2612.0312.1212.12-0.49%1,431,019
Dec 22, 202512.1912.3312.0812.1812.180.16%1,500,953
Dec 19, 202512.0712.1811.9312.1612.161.67%1,563,397
Dec 18, 202511.6512.0611.6111.9611.961.70%1,824,158
Dec 17, 202511.7511.8811.5211.7611.76-0.42%1,834,097
Dec 16, 202512.1012.1211.7411.8111.81-1.91%1,800,158
Dec 15, 202511.9712.1311.7312.0412.040.08%2,500,657
Dec 12, 202512.1112.1911.9412.0312.03-0.25%2,084,338
Dec 11, 202512.2712.3712.0112.0612.06-1.63%1,888,805
Dec 10, 202512.4312.4312.1812.2612.26-0.89%1,678,415
Dec 9, 202512.5112.5612.3312.3712.37-0.96%2,275,126
Dec 8, 202512.4912.6112.4412.4912.491.05%1,496,794
Dec 5, 202512.2612.4912.1312.3612.360.98%2,184,329
Dec 4, 202512.3612.4412.1712.2412.24-0.97%1,567,791
Dec 3, 202512.4312.4512.2512.3612.360.57%1,458,297
Dec 2, 202512.4712.4912.2512.2912.29-1.13%2,310,965
Dec 1, 202512.5812.7812.4312.4312.43-0.72%2,369,630