XGIMI Technology Co.,Ltd. (SHA:688696)
China
· Delayed Price · Currency is CNY 90.47
-4.43 (-4.67%)
Mar 9, 2026, 3:00 PM CST
XGIMI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.38 | 93.50 | 88.00 | 90.47 | 90.47 | -4.67% | 1,893,872 |
| Mar 6, 2026 | 92.60 | 95.39 | 92.00 | 94.90 | 94.90 | 2.53% | 1,032,583 |
| Mar 5, 2026 | 94.55 | 94.88 | 92.17 | 92.56 | 92.56 | -0.45% | 1,177,167 |
| Mar 4, 2026 | 95.64 | 96.95 | 92.85 | 92.98 | 92.98 | -3.61% | 1,218,499 |
| Mar 3, 2026 | 94.67 | 99.78 | 94.67 | 96.46 | 96.46 | 2.24% | 2,149,358 |
| Mar 2, 2026 | 94.00 | 97.40 | 93.69 | 94.35 | 94.35 | -0.84% | 1,219,635 |
| Feb 27, 2026 | 93.99 | 96.76 | 93.28 | 95.15 | 95.15 | 1.23% | 1,224,156 |
| Feb 26, 2026 | 96.10 | 96.10 | 93.65 | 93.99 | 93.99 | -1.78% | 1,100,442 |
| Feb 25, 2026 | 97.93 | 97.93 | 95.18 | 95.69 | 95.69 | -1.55% | 1,189,308 |
| Feb 24, 2026 | 101.22 | 101.22 | 96.70 | 97.20 | 97.20 | -2.64% | 1,148,695 |
| Feb 13, 2026 | 99.30 | 101.49 | 98.88 | 99.84 | 99.84 | 0.14% | 778,336 |
| Feb 12, 2026 | 99.67 | 100.00 | 97.88 | 99.70 | 99.70 | 0.03% | 835,348 |
| Feb 11, 2026 | 95.62 | 102.18 | 95.00 | 99.67 | 99.67 | 3.33% | 2,449,674 |
| Feb 10, 2026 | 95.98 | 97.24 | 95.05 | 96.46 | 96.46 | 0.71% | 715,984 |
| Feb 9, 2026 | 96.63 | 96.65 | 94.78 | 95.78 | 95.78 | 0.14% | 952,883 |
| Feb 6, 2026 | 95.00 | 96.89 | 94.46 | 95.65 | 95.65 | - | 1,132,616 |
| Feb 5, 2026 | 91.95 | 98.18 | 91.50 | 95.65 | 95.65 | 3.13% | 2,100,207 |
| Feb 4, 2026 | 91.17 | 93.30 | 90.49 | 92.75 | 92.75 | 1.55% | 1,292,458 |
| Feb 3, 2026 | 92.06 | 92.91 | 90.32 | 91.33 | 91.33 | 1.59% | 2,054,583 |
| Feb 2, 2026 | 93.70 | 93.99 | 89.31 | 89.90 | 89.90 | -4.06% | 1,474,885 |
| Jan 30, 2026 | 93.21 | 95.55 | 93.20 | 93.70 | 93.70 | -0.03% | 1,045,899 |
| Jan 29, 2026 | 93.38 | 95.99 | 92.08 | 93.73 | 93.73 | 0.39% | 1,225,200 |
| Jan 28, 2026 | 96.29 | 96.74 | 93.10 | 93.37 | 93.37 | -3.36% | 1,443,464 |
| Jan 27, 2026 | 100.15 | 100.86 | 95.81 | 96.62 | 96.62 | -3.28% | 1,888,351 |
| Jan 26, 2026 | 105.56 | 106.50 | 99.58 | 99.90 | 99.90 | -5.34% | 2,346,842 |
| Jan 23, 2026 | 103.51 | 106.98 | 103.50 | 105.54 | 105.54 | 2.07% | 1,459,612 |
| Jan 22, 2026 | 104.35 | 104.91 | 102.48 | 103.40 | 103.40 | -0.58% | 1,236,145 |
| Jan 21, 2026 | 104.84 | 105.98 | 103.87 | 104.00 | 104.00 | -0.77% | 1,029,097 |
| Jan 20, 2026 | 110.18 | 110.80 | 104.80 | 104.81 | 104.81 | -4.72% | 1,449,610 |
| Jan 19, 2026 | 111.80 | 111.80 | 109.00 | 110.00 | 110.00 | -0.99% | 811,593 |
| Jan 16, 2026 | 113.43 | 115.60 | 110.80 | 111.10 | 111.10 | -0.80% | 992,523 |
| Jan 15, 2026 | 112.42 | 113.31 | 111.31 | 112.00 | 112.00 | -0.37% | 722,309 |
| Jan 14, 2026 | 111.32 | 114.78 | 110.79 | 112.42 | 112.42 | 0.99% | 1,677,164 |
| Jan 13, 2026 | 110.16 | 114.39 | 110.16 | 111.32 | 111.32 | 0.83% | 1,719,164 |
| Jan 12, 2026 | 108.58 | 111.00 | 108.40 | 110.40 | 110.40 | 0.96% | 1,446,013 |
| Jan 9, 2026 | 108.00 | 109.95 | 107.00 | 109.35 | 109.35 | 1.25% | 1,217,314 |
| Jan 8, 2026 | 108.94 | 109.53 | 107.56 | 108.00 | 108.00 | -0.84% | 1,102,026 |
| Jan 7, 2026 | 113.97 | 113.97 | 108.52 | 108.91 | 108.91 | -4.46% | 2,209,379 |
| Jan 6, 2026 | 113.80 | 115.98 | 113.03 | 114.00 | 114.00 | -0.47% | 1,221,486 |
| Jan 5, 2026 | 113.00 | 115.15 | 111.50 | 114.54 | 114.54 | 2.74% | 1,244,411 |
| Dec 31, 2025 | 109.32 | 114.00 | 109.03 | 111.48 | 111.48 | 1.98% | 1,230,836 |
| Dec 30, 2025 | 103.61 | 113.19 | 103.61 | 109.32 | 109.32 | 4.56% | 1,587,088 |
| Dec 29, 2025 | 104.35 | 106.10 | 103.35 | 104.55 | 104.55 | 0.19% | 698,830 |
| Dec 26, 2025 | 105.23 | 107.00 | 104.15 | 104.35 | 104.35 | -1.25% | 676,654 |
| Dec 25, 2025 | 106.19 | 106.88 | 104.81 | 105.67 | 105.67 | -0.42% | 414,081 |
| Dec 24, 2025 | 104.97 | 106.83 | 104.80 | 106.12 | 106.12 | 1.38% | 321,470 |
| Dec 23, 2025 | 106.19 | 107.50 | 104.59 | 104.68 | 104.68 | -1.07% | 658,987 |
| Dec 22, 2025 | 105.50 | 106.76 | 105.41 | 105.81 | 105.81 | 0.17% | 379,814 |
| Dec 19, 2025 | 104.44 | 105.88 | 103.39 | 105.63 | 105.63 | 1.88% | 522,113 |
| Dec 18, 2025 | 105.00 | 105.00 | 103.35 | 103.68 | 103.68 | -0.61% | 439,371 |
| Dec 17, 2025 | 103.60 | 104.99 | 102.20 | 104.32 | 104.32 | 0.14% | 557,687 |
| Dec 16, 2025 | 106.00 | 106.55 | 104.01 | 104.17 | 104.17 | 0.42% | 608,857 |
| Dec 15, 2025 | 105.58 | 105.66 | 103.67 | 103.73 | 103.73 | -1.76% | 422,238 |
| Dec 12, 2025 | 103.21 | 105.97 | 103.21 | 105.59 | 105.59 | 1.45% | 568,436 |
| Dec 11, 2025 | 104.51 | 105.49 | 103.86 | 104.08 | 104.08 | -0.66% | 418,751 |
| Dec 10, 2025 | 104.79 | 105.23 | 103.31 | 104.77 | 104.77 | -0.22% | 501,496 |
| Dec 9, 2025 | 108.00 | 108.94 | 104.77 | 105.00 | 105.00 | -2.70% | 753,996 |
| Dec 8, 2025 | 108.79 | 109.48 | 107.10 | 107.91 | 107.91 | -0.81% | 800,332 |
| Dec 5, 2025 | 109.63 | 110.11 | 107.92 | 108.79 | 108.79 | -0.81% | 418,842 |
| Dec 4, 2025 | 113.00 | 113.49 | 109.21 | 109.68 | 109.68 | -2.62% | 566,183 |
| Dec 3, 2025 | 110.46 | 113.20 | 110.13 | 112.63 | 112.63 | 1.06% | 641,701 |
| Dec 2, 2025 | 109.80 | 111.77 | 108.10 | 111.45 | 111.45 | 0.97% | 772,426 |
| Dec 1, 2025 | 111.80 | 111.95 | 107.11 | 110.38 | 110.38 | -0.74% | 1,111,371 |
| Nov 28, 2025 | 111.88 | 112.23 | 109.88 | 111.20 | 111.20 | -0.26% | 627,876 |
| Nov 27, 2025 | 111.50 | 114.38 | 111.30 | 111.49 | 111.49 | 0.08% | 517,153 |
| Nov 26, 2025 | 112.00 | 113.99 | 111.30 | 111.40 | 111.40 | -0.89% | 650,333 |
| Nov 25, 2025 | 111.66 | 115.88 | 111.66 | 112.40 | 112.40 | 0.66% | 1,130,184 |
| Nov 24, 2025 | 111.56 | 113.38 | 108.92 | 111.66 | 111.66 | 0.55% | 762,705 |
| Nov 21, 2025 | 112.80 | 114.38 | 110.50 | 111.05 | 111.05 | -1.81% | 820,459 |
| Nov 20, 2025 | 117.00 | 117.50 | 112.66 | 113.10 | 113.10 | -2.30% | 567,625 |
| Nov 19, 2025 | 117.20 | 118.32 | 114.22 | 115.76 | 115.76 | -1.47% | 939,429 |
| Nov 18, 2025 | 114.55 | 120.95 | 114.18 | 117.49 | 117.49 | 1.73% | 1,601,328 |
| Nov 17, 2025 | 118.27 | 118.45 | 114.18 | 115.49 | 115.49 | -2.55% | 1,108,503 |
| Nov 14, 2025 | 118.00 | 121.60 | 118.00 | 118.51 | 118.51 | -0.57% | 1,051,944 |
| Nov 13, 2025 | 118.99 | 121.65 | 117.80 | 119.19 | 119.19 | 1.18% | 1,767,893 |
| Nov 12, 2025 | 113.78 | 119.16 | 112.88 | 117.80 | 117.80 | 3.44% | 2,395,921 |
| Nov 11, 2025 | 112.63 | 115.10 | 111.84 | 113.88 | 113.88 | 0.78% | 1,106,640 |
| Nov 10, 2025 | 113.60 | 116.19 | 112.28 | 113.00 | 113.00 | -0.62% | 1,485,545 |
| Nov 7, 2025 | 115.68 | 117.49 | 113.56 | 113.70 | 113.70 | -1.71% | 1,137,165 |
| Nov 6, 2025 | 116.30 | 116.80 | 113.51 | 115.68 | 115.68 | -0.86% | 1,405,411 |
| Nov 5, 2025 | 113.69 | 118.47 | 112.11 | 116.68 | 116.68 | 2.17% | 2,528,562 |
| Nov 4, 2025 | 110.70 | 115.55 | 108.58 | 114.20 | 114.20 | 2.06% | 2,352,536 |
| Nov 3, 2025 | 102.61 | 112.53 | 101.88 | 111.89 | 111.89 | 9.04% | 3,258,748 |
| Oct 31, 2025 | 101.86 | 104.90 | 101.21 | 102.61 | 102.61 | -1.65% | 1,609,525 |
| Oct 30, 2025 | 106.79 | 107.48 | 104.11 | 104.33 | 104.33 | -2.30% | 1,124,895 |
| Oct 29, 2025 | 106.21 | 107.69 | 105.02 | 106.79 | 106.79 | 0.38% | 761,729 |
| Oct 28, 2025 | 107.48 | 107.65 | 106.19 | 106.39 | 106.39 | -0.48% | 784,465 |
| Oct 27, 2025 | 106.38 | 107.99 | 106.37 | 106.90 | 106.90 | 0.85% | 841,220 |
| Oct 24, 2025 | 105.79 | 106.43 | 105.00 | 106.00 | 106.00 | 0.27% | 659,370 |
| Oct 23, 2025 | 106.34 | 106.57 | 104.66 | 105.71 | 105.71 | -0.26% | 640,327 |
| Oct 22, 2025 | 106.98 | 107.29 | 105.39 | 105.99 | 105.99 | -0.93% | 781,342 |
| Oct 21, 2025 | 106.98 | 107.79 | 105.62 | 106.98 | 106.98 | 0.78% | 617,802 |
| Oct 20, 2025 | 106.82 | 107.28 | 105.22 | 106.15 | 106.15 | 0.11% | 600,872 |
| Oct 17, 2025 | 109.00 | 109.89 | 105.66 | 106.03 | 106.03 | -2.90% | 882,935 |
| Oct 16, 2025 | 113.25 | 114.00 | 109.06 | 109.20 | 109.20 | -3.48% | 951,276 |
| Oct 15, 2025 | 112.89 | 116.66 | 112.60 | 113.14 | 113.14 | 0.22% | 967,362 |
| Oct 14, 2025 | 112.00 | 113.88 | 111.24 | 112.89 | 112.89 | 0.98% | 1,338,947 |
| Oct 13, 2025 | 110.80 | 113.00 | 110.30 | 111.79 | 111.79 | -3.61% | 1,667,074 |
| Oct 10, 2025 | 115.88 | 120.73 | 115.12 | 115.98 | 115.98 | 0.29% | 1,629,466 |
| Oct 9, 2025 | 117.99 | 119.26 | 114.56 | 115.65 | 115.65 | -3.30% | 2,162,904 |