Xiamen Ux Ic Co., Ltd. (SHA:688807)
China
· Delayed Price · Currency is CNY 375.98
-2.02 (-0.53%)
Apr 28, 2026, 4:00 PM EDT
Xiamen Ux Ic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 376.00 | 410.00 | 370.10 | 375.98 | 375.98 | -0.53% | 2,228,863 |
| Apr 27, 2026 | 389.57 | 390.80 | 373.69 | 378.00 | 378.00 | -3.08% | 2,262,396 |
| Apr 24, 2026 | 337.00 | 392.65 | 336.68 | 390.00 | 390.00 | 15.38% | 3,791,450 |
| Apr 23, 2026 | 352.00 | 360.00 | 334.00 | 338.00 | 338.00 | -6.59% | 2,857,270 |
| Apr 22, 2026 | 342.14 | 375.00 | 338.20 | 361.86 | 361.86 | 5.19% | 3,348,645 |
| Apr 21, 2026 | 340.00 | 350.36 | 336.00 | 344.00 | 344.00 | -1.15% | 2,209,230 |
| Apr 20, 2026 | 362.25 | 362.97 | 336.38 | 348.00 | 348.00 | -4.18% | 4,188,323 |
| Apr 17, 2026 | 319.51 | 363.19 | 315.48 | 363.19 | 363.19 | 20.00% | 3,082,685 |
| Apr 16, 2026 | 291.80 | 306.00 | 284.00 | 302.66 | 302.66 | 4.79% | 2,390,115 |
| Apr 15, 2026 | 295.10 | 296.66 | 280.81 | 288.83 | 288.83 | -1.76% | 1,823,964 |
| Apr 14, 2026 | 293.76 | 306.65 | 290.53 | 293.99 | 293.99 | 0.33% | 2,686,815 |
| Apr 13, 2026 | 257.00 | 301.00 | 253.10 | 293.02 | 293.02 | 13.96% | 3,810,192 |
| Apr 10, 2026 | 250.00 | 263.00 | 248.07 | 257.12 | 257.12 | 2.89% | 2,404,892 |
| Apr 9, 2026 | 247.68 | 259.00 | 247.00 | 249.91 | 249.91 | -1.98% | 2,128,356 |
| Apr 8, 2026 | 243.00 | 256.00 | 238.26 | 254.97 | 254.97 | 8.75% | 2,587,769 |
| Apr 7, 2026 | 229.09 | 236.80 | 229.09 | 234.45 | 234.45 | 1.21% | 1,700,544 |
| Apr 3, 2026 | 219.00 | 236.99 | 217.57 | 231.64 | 231.64 | 7.14% | 2,517,388 |
| Apr 2, 2026 | 218.38 | 220.80 | 213.01 | 216.20 | 216.20 | -1.88% | 1,252,022 |
| Apr 1, 2026 | 220.00 | 222.11 | 215.72 | 220.35 | 220.35 | 5.50% | 1,912,012 |
| Mar 31, 2026 | 214.54 | 214.54 | 203.88 | 208.86 | 208.86 | -3.35% | 1,493,624 |
| Mar 30, 2026 | 208.70 | 216.20 | 206.05 | 216.09 | 216.09 | 1.57% | 1,157,626 |
| Mar 27, 2026 | 209.07 | 216.80 | 206.00 | 212.76 | 212.76 | 0.43% | 1,294,098 |
| Mar 26, 2026 | 220.00 | 220.90 | 211.02 | 211.84 | 211.84 | -3.28% | 1,391,335 |
| Mar 25, 2026 | 215.00 | 225.90 | 210.66 | 219.02 | 219.02 | 5.26% | 2,282,413 |
| Mar 24, 2026 | 206.57 | 208.98 | 200.10 | 208.07 | 208.07 | 2.51% | 1,485,911 |
| Mar 23, 2026 | 210.77 | 215.40 | 202.00 | 202.98 | 202.98 | -7.82% | 2,355,995 |
| Mar 20, 2026 | 225.00 | 235.98 | 219.70 | 220.19 | 220.19 | 1.10% | 2,643,926 |
| Mar 19, 2026 | 218.00 | 225.00 | 215.36 | 217.79 | 217.79 | -3.05% | 1,423,264 |
| Mar 18, 2026 | 220.00 | 225.79 | 217.89 | 224.65 | 224.65 | 3.03% | 1,423,223 |
| Mar 17, 2026 | 237.00 | 238.10 | 218.05 | 218.05 | 218.05 | -7.46% | 2,075,855 |
| Mar 16, 2026 | 232.00 | 238.07 | 228.36 | 235.62 | 235.62 | 0.74% | 1,636,485 |
| Mar 13, 2026 | 242.10 | 245.50 | 230.70 | 233.90 | 233.90 | -5.95% | 2,450,584 |
| Mar 12, 2026 | 257.00 | 258.02 | 243.77 | 248.70 | 248.70 | -2.36% | 2,170,985 |
| Mar 11, 2026 | 259.00 | 264.89 | 251.00 | 254.71 | 254.71 | -1.71% | 2,633,099 |
| Mar 10, 2026 | 231.00 | 267.77 | 231.00 | 259.13 | 259.13 | 14.17% | 4,383,496 |
| Mar 9, 2026 | 229.00 | 232.00 | 216.16 | 226.96 | 226.96 | -6.21% | 2,803,716 |
| Mar 6, 2026 | 243.99 | 249.98 | 237.30 | 242.00 | 242.00 | 1.23% | 2,579,034 |
| Mar 5, 2026 | 226.05 | 252.49 | 226.02 | 239.06 | 239.06 | 7.92% | 3,725,834 |
| Mar 4, 2026 | 220.18 | 231.48 | 220.01 | 221.51 | 221.51 | -0.69% | 1,785,606 |
| Mar 3, 2026 | 245.10 | 249.00 | 223.01 | 223.06 | 223.06 | -9.90% | 2,603,230 |
| Mar 2, 2026 | 236.01 | 252.60 | 232.00 | 247.57 | 247.57 | 1.83% | 3,541,312 |
| Feb 27, 2026 | 226.00 | 244.59 | 225.00 | 243.12 | 243.12 | 4.93% | 3,512,118 |
| Feb 26, 2026 | 219.46 | 238.80 | 219.26 | 231.70 | 231.70 | 5.38% | 3,925,832 |
| Feb 25, 2026 | 222.50 | 228.00 | 217.21 | 219.88 | 219.88 | -2.28% | 2,410,656 |
| Feb 24, 2026 | 203.22 | 229.80 | 201.73 | 225.00 | 225.00 | 12.75% | 4,777,285 |
| Feb 13, 2026 | 202.71 | 204.50 | 199.09 | 199.55 | 199.55 | -3.12% | 1,601,965 |
| Feb 12, 2026 | 194.24 | 209.68 | 194.20 | 205.98 | 205.98 | 5.77% | 2,705,112 |
| Feb 11, 2026 | 199.00 | 201.49 | 194.05 | 194.74 | 194.74 | -3.50% | 1,471,162 |
| Feb 10, 2026 | 199.00 | 208.28 | 197.98 | 201.80 | 201.80 | 0.83% | 1,880,700 |
| Feb 9, 2026 | 192.40 | 203.00 | 190.70 | 200.14 | 200.14 | 5.81% | 2,378,182 |
| Feb 6, 2026 | 191.00 | 191.53 | 188.00 | 189.15 | 189.15 | -1.44% | 878,449 |
| Feb 5, 2026 | 192.01 | 198.21 | 190.50 | 191.92 | 191.92 | -1.68% | 1,190,426 |
| Feb 4, 2026 | 197.41 | 198.98 | 191.51 | 195.20 | 195.20 | -2.03% | 1,486,357 |
| Feb 3, 2026 | 193.50 | 202.53 | 192.83 | 199.24 | 199.24 | 4.27% | 1,953,761 |
| Feb 2, 2026 | 195.11 | 200.37 | 190.51 | 191.08 | 191.08 | -3.20% | 1,247,730 |
| Jan 30, 2026 | 187.01 | 203.00 | 186.67 | 197.40 | 197.40 | 4.46% | 2,135,052 |
| Jan 29, 2026 | 198.00 | 198.00 | 188.89 | 188.98 | 188.98 | -4.81% | 1,889,046 |
| Jan 28, 2026 | 204.27 | 208.00 | 198.33 | 198.53 | 198.53 | -2.75% | 1,694,210 |
| Jan 27, 2026 | 199.50 | 204.68 | 196.51 | 204.15 | 204.15 | 1.77% | 1,636,062 |
| Jan 26, 2026 | 204.88 | 205.80 | 198.00 | 200.60 | 200.60 | -2.23% | 1,555,494 |
| Jan 23, 2026 | 207.22 | 210.50 | 203.62 | 205.18 | 205.18 | -1.79% | 2,191,651 |
| Jan 22, 2026 | 209.00 | 211.38 | 203.18 | 208.91 | 208.91 | -0.40% | 2,391,839 |
| Jan 21, 2026 | 196.00 | 215.46 | 195.65 | 209.75 | 209.75 | 6.00% | 3,900,223 |
| Jan 20, 2026 | 191.99 | 207.55 | 191.50 | 197.88 | 197.88 | 2.48% | 3,053,762 |
| Jan 19, 2026 | 199.99 | 199.99 | 193.00 | 193.10 | 193.10 | -4.31% | 2,131,184 |
| Jan 16, 2026 | 200.00 | 209.37 | 197.00 | 201.80 | 201.80 | 1.38% | 2,923,205 |
| Jan 15, 2026 | 195.47 | 200.66 | 190.82 | 199.05 | 199.05 | 0.71% | 2,251,289 |
| Jan 14, 2026 | 186.37 | 200.66 | 186.18 | 197.65 | 197.65 | 6.34% | 4,086,452 |
| Jan 13, 2026 | 195.55 | 195.55 | 185.61 | 185.87 | 185.87 | -4.75% | 3,099,828 |
| Jan 12, 2026 | 194.00 | 197.20 | 192.36 | 195.13 | 195.13 | -0.75% | 2,664,503 |
| Jan 9, 2026 | 193.61 | 198.50 | 189.09 | 196.60 | 196.60 | 0.29% | 2,937,484 |
| Jan 8, 2026 | 198.01 | 201.50 | 195.00 | 196.03 | 196.03 | -2.57% | 3,074,473 |
| Jan 7, 2026 | 191.85 | 205.00 | 191.85 | 201.20 | 201.20 | 3.36% | 3,417,268 |
| Jan 6, 2026 | 196.50 | 204.77 | 193.69 | 194.66 | 194.66 | -0.78% | 2,998,130 |
| Jan 5, 2026 | 189.21 | 197.44 | 187.75 | 196.19 | 196.19 | 4.75% | 3,863,624 |
| Dec 31, 2025 | 189.74 | 190.88 | 185.00 | 187.30 | 187.30 | -1.30% | 2,439,571 |
| Dec 30, 2025 | 197.38 | 197.99 | 189.01 | 189.76 | 189.76 | -2.69% | 3,536,256 |
| Dec 29, 2025 | 195.01 | 204.96 | 192.88 | 195.00 | 195.00 | -1.42% | 4,012,691 |
| Dec 26, 2025 | 214.02 | 217.90 | 197.00 | 197.80 | 197.80 | -8.72% | 5,280,134 |
| Dec 25, 2025 | 226.00 | 238.98 | 214.20 | 216.70 | 216.70 | -6.43% | 5,676,346 |
| Dec 24, 2025 | 200.01 | 238.51 | 200.01 | 231.60 | 231.60 | 14.03% | 7,551,805 |
| Dec 23, 2025 | 209.00 | 210.86 | 194.81 | 203.11 | 203.11 | -5.45% | 6,315,392 |
| Dec 22, 2025 | 237.00 | 239.30 | 214.57 | 214.81 | 214.81 | -6.89% | 7,371,569 |