Skip to main content
Shenzhen Xunjiexing Technology Corp. Ltd. (SHA:688655)
China flag China · Delayed Price · Currency is CNY
43.22
+4.83 (12.58%)
Apr 30, 2026, 11:29 AM CST

SHA:688655 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202639.2045.5039.2043.22-12.58%15,031,005
Apr 29, 202635.3340.9734.5938.3938.3911.76%20,501,820
Apr 28, 202633.7235.4432.5034.3534.351.96%12,175,820
Apr 27, 202634.0034.9433.4033.6933.691.75%10,327,870
Apr 24, 202636.1036.2032.3233.1133.11-8.28%16,143,640
Apr 23, 202637.6038.3935.6736.1036.10-5.25%12,701,960
Apr 22, 202638.5840.9436.5038.1038.10-0.26%12,958,300
Apr 21, 202635.8738.8035.0038.2038.206.73%11,588,260
Apr 20, 202636.0137.3934.7035.7935.79-1.73%12,491,460
Apr 17, 202634.7537.7433.5036.4236.425.96%17,833,110
Apr 16, 202635.1435.2432.3534.3734.37-1.38%14,237,300
Apr 15, 202634.8637.3733.7334.8534.855.38%24,600,320
Apr 14, 202628.6433.9628.6033.0733.0716.08%22,659,190
Apr 13, 202627.3728.7426.6528.4928.494.13%12,570,170
Apr 10, 202628.0128.3027.1027.3627.36-2.32%10,718,920
Apr 9, 202628.6128.9827.6628.0128.01-3.55%15,586,460
Apr 8, 202625.0029.0424.8029.0429.0420.00%11,991,661
Apr 7, 202623.4224.7523.4224.2024.202.28%6,024,173
Apr 3, 202623.6324.3823.1423.6623.661.85%6,287,807
Apr 2, 202623.8424.8023.0623.2323.23-2.48%7,902,597
Apr 1, 202624.1024.7423.7123.8223.822.36%9,137,984
Mar 31, 202624.4024.7923.0023.2723.27-6.06%8,727,664
Mar 30, 202624.8024.9823.7624.7724.77-2.71%7,939,257
Mar 27, 202625.3025.8924.7025.4625.46-1.36%7,367,330
Mar 26, 202627.0027.6225.7125.8125.81-4.76%8,708,822
Mar 25, 202626.7028.4626.7027.1027.104.03%10,087,260
Mar 24, 202626.7426.8925.0226.0526.050.31%10,507,150
Mar 23, 202626.8828.3225.6625.9725.97-7.25%11,748,960
Mar 20, 202627.0029.7926.8828.0028.004.48%16,981,399
Mar 19, 202626.2427.2925.7326.8026.802.02%9,720,950
Mar 18, 202625.6726.5025.5526.2726.273.10%8,538,597
Mar 17, 202627.0027.1925.3525.4825.48-7.04%12,226,858
Mar 16, 202626.8427.6925.9027.4127.412.09%11,633,650
Mar 13, 202627.8628.4326.7826.8526.85-5.95%13,899,320
Mar 12, 202629.2131.4728.1028.5528.55-4.03%19,579,820
Mar 11, 202631.1632.3529.3929.7529.751.19%23,454,446
Mar 10, 202624.8029.4024.7029.4029.4020.00%11,965,400
Mar 9, 202625.4925.6623.2024.5024.50-6.13%14,248,070
Mar 6, 202624.0826.9624.0826.1026.105.33%14,844,060
Mar 5, 202623.6525.3823.3724.7824.787.09%12,171,300
Mar 4, 202622.0824.2922.0823.1423.141.54%12,010,970
Mar 3, 202622.0623.6821.3222.7922.793.31%11,347,360
Mar 2, 202621.5022.8821.0822.0622.060.41%6,741,561
Feb 27, 202621.1422.3020.5221.9721.973.15%6,129,467
Feb 26, 202620.6021.9320.6021.3021.303.90%5,318,923
Feb 25, 202620.6820.7720.1320.5020.50-0.34%3,153,129
Feb 24, 202620.7020.9620.2920.5720.571.88%2,594,679
Feb 13, 202620.3420.9020.1220.1920.19-0.64%1,931,275
Feb 12, 202620.4320.6919.7520.3220.320.10%3,765,945
Feb 11, 202620.8920.9820.2520.3020.30-2.82%2,387,214
Feb 10, 202621.2321.3320.8220.8920.89-0.90%2,565,971
Feb 9, 202620.5621.3220.5321.0821.083.23%2,652,196
Feb 6, 202620.1321.0120.0220.4220.420.34%2,802,924
Feb 5, 202620.5520.6020.0820.3520.35-0.49%2,135,372
Feb 4, 202620.4220.8720.1620.4520.450.29%2,666,294
Feb 3, 202619.9520.4019.7120.3920.394.03%3,166,413
Feb 2, 202619.6920.6319.2619.6019.60-1.01%3,792,586
Jan 30, 202619.1619.8018.8019.8019.803.34%2,715,768
Jan 29, 202619.4520.1419.0519.1619.16-1.99%3,368,539
Jan 28, 202620.5520.6219.3919.5519.55-4.45%3,585,464
Jan 27, 202620.8820.8819.5920.4620.46-1.92%4,249,459
Jan 26, 202620.3121.4319.9320.8620.862.20%4,829,666
Jan 23, 202620.6520.7420.2320.4120.41-0.87%2,746,129
Jan 22, 202619.7520.7619.7520.5920.594.78%4,756,336
Jan 21, 202619.3819.9419.0819.6519.651.34%2,306,348
Jan 20, 202619.3519.8319.0519.3919.390.47%3,984,389
Jan 19, 202619.8920.0519.1719.3019.30-2.67%3,990,888
Jan 16, 202619.8020.1819.4319.8319.830.15%2,778,604
Jan 15, 202619.5820.5019.4419.8019.800.61%2,821,102
Jan 14, 202619.6320.5019.3519.6819.680.46%4,244,991
Jan 13, 202619.2220.3819.2219.5919.590.62%5,394,900
Jan 12, 202619.8519.8819.2119.4719.47-1.52%4,050,755
Jan 9, 202619.0619.9219.0019.7719.773.73%6,253,260
Jan 8, 202617.8419.2117.6719.0619.066.60%5,962,545
Jan 7, 202617.3118.1917.1217.8817.883.35%5,024,167
Jan 6, 202617.8617.8617.2817.3017.30-2.26%3,581,640
Jan 5, 202617.2017.7817.2017.7017.703.33%2,457,054
Dec 31, 202517.3717.5816.8817.1317.13-1.61%1,702,644
Dec 30, 202517.3517.7117.3517.4117.41-0.57%1,927,766
Dec 29, 202517.4917.6417.2217.5117.510.11%2,471,791
Dec 26, 202518.1118.1217.4517.4917.49-3.42%2,365,744
Dec 25, 202517.7418.2017.5418.1118.111.63%2,758,501
Dec 24, 202517.2317.9117.2217.8217.823.30%1,927,606
Dec 23, 202517.6917.6917.1017.2517.25-2.10%2,015,673
Dec 22, 202517.3917.8517.3717.6217.621.85%2,304,916
Dec 19, 202517.4517.7917.2817.3017.30-0.80%2,231,733
Dec 18, 202517.3717.7717.3017.4417.44-0.63%2,482,104
Dec 17, 202517.5917.9117.0817.5517.550.63%3,061,190
Dec 16, 202518.4118.4117.4017.4417.44-5.42%2,424,195
Dec 15, 202517.9619.1117.8818.4418.442.44%4,646,993
Dec 12, 202518.4218.4517.9218.0018.00-2.28%2,388,615
Dec 11, 202518.4818.7318.0818.4218.42-0.75%2,500,409
Dec 10, 202518.9119.0218.3418.5618.56-2.32%2,723,291
Dec 9, 202518.4519.3518.4519.0019.001.60%4,262,794
Dec 8, 202518.2218.8318.2218.7018.702.41%3,229,447
Dec 5, 202518.4418.4417.6018.2618.26-0.98%3,602,248
Dec 4, 202517.9619.4417.6118.4418.443.13%5,446,938
Dec 3, 202518.4918.6017.6817.8817.88-2.19%2,202,111
Dec 2, 202518.7218.7218.1618.2818.28-2.61%2,618,886
Dec 1, 202518.4919.1517.9018.7718.773.47%4,959,221