Xingyun Technology Co., Ltd. (SHE:300209)
China
· Delayed Price · Currency is CNY 8.71
+0.97 (12.53%)
Mar 6, 2026, 4:00 PM EST
Xingyun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.91 | 9.19 | 8.54 | 8.85 | 8.85 | 1.61% | 62,342,600 |
| Mar 6, 2026 | 7.86 | 8.86 | 7.86 | 8.71 | 8.71 | 12.53% | 73,572,600 |
| Mar 5, 2026 | 7.57 | 7.88 | 7.57 | 7.74 | 7.74 | 3.34% | 24,837,900 |
| Mar 4, 2026 | 6.98 | 7.53 | 6.96 | 7.49 | 7.49 | 4.90% | 35,608,180 |
| Mar 3, 2026 | 7.70 | 7.75 | 7.08 | 7.14 | 7.14 | -7.87% | 37,903,400 |
| Mar 2, 2026 | 7.93 | 8.04 | 7.73 | 7.75 | 7.75 | -4.79% | 32,981,600 |
| Feb 27, 2026 | 8.01 | 8.29 | 7.86 | 8.14 | 8.14 | 2.26% | 33,061,900 |
| Feb 26, 2026 | 8.10 | 8.21 | 7.82 | 7.96 | 7.96 | -1.73% | 33,573,790 |
| Feb 25, 2026 | 8.00 | 8.17 | 7.88 | 8.10 | 8.10 | 1.00% | 28,878,000 |
| Feb 24, 2026 | 7.79 | 8.08 | 7.65 | 8.02 | 8.02 | 5.25% | 46,265,199 |
| Feb 13, 2026 | 7.80 | 8.12 | 7.53 | 7.62 | 7.62 | -0.78% | 68,859,200 |
| Feb 12, 2026 | 7.99 | 8.00 | 7.64 | 7.68 | 7.68 | -4.00% | 39,287,600 |
| Feb 11, 2026 | 8.22 | 8.29 | 7.96 | 8.00 | 8.00 | -3.50% | 44,616,120 |
| Feb 10, 2026 | 8.43 | 8.55 | 8.13 | 8.29 | 8.29 | -0.48% | 75,056,300 |
| Feb 9, 2026 | 7.65 | 8.54 | 7.65 | 8.33 | 8.33 | 13.03% | 98,750,979 |
| Feb 6, 2026 | 7.19 | 7.53 | 7.03 | 7.37 | 7.37 | 4.39% | 84,538,330 |
| Feb 5, 2026 | 6.28 | 7.45 | 5.90 | 7.06 | 7.06 | 2.47% | 128,175,700 |
| Feb 4, 2026 | 6.91 | 7.06 | 6.69 | 6.89 | 6.89 | -3.91% | 40,112,400 |
| Feb 3, 2026 | 6.90 | 7.25 | 6.84 | 7.17 | 7.17 | 4.22% | 30,542,500 |
| Feb 2, 2026 | 7.39 | 7.39 | 6.86 | 6.88 | 6.88 | -8.99% | 44,264,100 |
| Jan 30, 2026 | 7.22 | 7.65 | 7.05 | 7.56 | 7.56 | 4.13% | 49,861,370 |
| Jan 29, 2026 | 7.17 | 7.68 | 7.12 | 7.26 | 7.26 | 1.97% | 59,482,700 |
| Jan 28, 2026 | 7.04 | 7.26 | 6.84 | 7.12 | 7.12 | -1.93% | 50,015,700 |
| Jan 27, 2026 | 7.61 | 8.23 | 6.91 | 7.26 | 7.26 | 0.41% | 92,883,250 |
| Jan 26, 2026 | 6.42 | 7.27 | 6.42 | 7.23 | 7.23 | 15.50% | 91,275,340 |
| Jan 23, 2026 | 6.10 | 6.35 | 6.06 | 6.26 | 6.26 | 2.29% | 38,781,380 |
| Jan 22, 2026 | 5.88 | 6.17 | 5.82 | 6.12 | 6.12 | 4.08% | 45,314,970 |
| Jan 21, 2026 | 5.50 | 5.90 | 5.48 | 5.88 | 5.88 | 6.14% | 28,042,140 |
| Jan 20, 2026 | 5.62 | 5.66 | 5.49 | 5.54 | 5.54 | -1.60% | 14,128,900 |
| Jan 19, 2026 | 5.72 | 5.72 | 5.60 | 5.63 | 5.63 | -2.43% | 14,664,900 |
| Jan 16, 2026 | 5.67 | 5.88 | 5.56 | 5.77 | 5.77 | 1.41% | 20,541,900 |
| Jan 15, 2026 | 5.88 | 5.90 | 5.68 | 5.69 | 5.69 | -5.01% | 26,297,500 |
| Jan 14, 2026 | 5.69 | 6.03 | 5.65 | 5.99 | 5.99 | 4.54% | 48,087,440 |
| Jan 13, 2026 | 5.59 | 5.90 | 5.52 | 5.73 | 5.73 | 2.14% | 36,461,700 |
| Jan 12, 2026 | 5.60 | 5.62 | 5.54 | 5.61 | 5.61 | -0.36% | 22,638,355 |
| Jan 9, 2026 | 5.43 | 5.75 | 5.36 | 5.63 | 5.63 | 2.55% | 30,967,540 |
| Jan 8, 2026 | 5.43 | 5.51 | 5.40 | 5.49 | 5.49 | 0.55% | 10,890,040 |
| Jan 7, 2026 | 5.62 | 5.62 | 5.45 | 5.46 | 5.46 | -2.85% | 14,932,400 |
| Jan 6, 2026 | 5.55 | 5.64 | 5.51 | 5.62 | 5.62 | 1.63% | 12,510,170 |
| Jan 5, 2026 | 5.49 | 5.57 | 5.46 | 5.53 | 5.53 | 1.47% | 11,690,610 |
| Dec 31, 2025 | 5.49 | 5.51 | 5.39 | 5.45 | 5.45 | -0.18% | 10,207,500 |
| Dec 30, 2025 | 5.50 | 5.56 | 5.44 | 5.46 | 5.46 | -1.09% | 9,947,300 |
| Dec 29, 2025 | 5.65 | 5.67 | 5.52 | 5.52 | 5.52 | -2.82% | 13,857,300 |
| Dec 26, 2025 | 5.75 | 5.77 | 5.65 | 5.68 | 5.68 | -1.90% | 14,762,270 |
| Dec 25, 2025 | 5.71 | 5.86 | 5.68 | 5.79 | 5.79 | 1.05% | 16,022,040 |
| Dec 24, 2025 | 5.83 | 5.88 | 5.68 | 5.73 | 5.73 | -1.21% | 18,269,448 |
| Dec 23, 2025 | 5.74 | 5.84 | 5.61 | 5.80 | 5.80 | 2.29% | 23,310,000 |
| Dec 22, 2025 | 5.68 | 5.75 | 5.65 | 5.67 | 5.67 | -0.70% | 11,264,600 |
| Dec 19, 2025 | 5.68 | 5.84 | 5.61 | 5.71 | 5.71 | 0.71% | 16,619,100 |
| Dec 18, 2025 | 5.70 | 5.80 | 5.66 | 5.67 | 5.67 | -1.22% | 15,206,900 |
| Dec 17, 2025 | 5.90 | 5.95 | 5.60 | 5.74 | 5.74 | -3.85% | 22,253,000 |
| Dec 16, 2025 | 5.92 | 6.20 | 5.82 | 5.97 | 5.97 | 0.67% | 20,906,620 |
| Dec 15, 2025 | 5.96 | 6.22 | 5.91 | 5.93 | 5.93 | -1.33% | 22,241,900 |
| Dec 12, 2025 | 6.03 | 6.17 | 5.93 | 6.01 | 6.01 | -2.28% | 24,520,600 |
| Dec 11, 2025 | 5.90 | 6.29 | 5.78 | 6.15 | 6.15 | 3.02% | 42,945,100 |
| Dec 10, 2025 | 6.14 | 6.14 | 5.90 | 5.97 | 5.97 | -3.55% | 34,826,420 |
| Dec 9, 2025 | 5.56 | 6.48 | 5.52 | 6.19 | 6.19 | 12.34% | 63,893,570 |
| Dec 8, 2025 | 5.44 | 5.56 | 5.44 | 5.51 | 5.51 | 1.29% | 9,938,400 |
| Dec 5, 2025 | 5.37 | 5.52 | 5.32 | 5.44 | 5.44 | 2.06% | 11,110,400 |
| Dec 4, 2025 | 5.40 | 5.42 | 5.27 | 5.33 | 5.33 | -1.30% | 7,738,343 |
| Dec 3, 2025 | 5.56 | 5.58 | 5.38 | 5.40 | 5.40 | -2.88% | 10,506,270 |
| Dec 2, 2025 | 5.50 | 5.57 | 5.45 | 5.56 | 5.56 | 0.54% | 10,121,900 |
| Dec 1, 2025 | 5.50 | 5.58 | 5.49 | 5.53 | 5.53 | 0.55% | 7,785,500 |
| Nov 28, 2025 | 5.46 | 5.52 | 5.37 | 5.50 | 5.50 | 0.55% | 9,410,700 |
| Nov 27, 2025 | 5.46 | 5.60 | 5.43 | 5.47 | 5.47 | -0.18% | 10,540,900 |
| Nov 26, 2025 | 5.50 | 5.68 | 5.45 | 5.48 | 5.48 | -0.18% | 10,807,600 |
| Nov 25, 2025 | 5.52 | 5.58 | 5.47 | 5.49 | 5.49 | -0.54% | 9,922,400 |
| Nov 24, 2025 | 5.37 | 5.57 | 5.31 | 5.52 | 5.52 | 3.18% | 12,228,040 |
| Nov 21, 2025 | 5.51 | 5.65 | 5.33 | 5.35 | 5.35 | -3.95% | 13,742,240 |
| Nov 20, 2025 | 5.75 | 5.84 | 5.56 | 5.57 | 5.57 | -4.46% | 15,376,800 |
| Nov 19, 2025 | 5.70 | 6.06 | 5.67 | 5.83 | 5.83 | 2.46% | 29,805,400 |
| Nov 18, 2025 | 5.75 | 5.76 | 5.64 | 5.69 | 5.69 | -1.56% | 10,753,790 |
| Nov 17, 2025 | 5.76 | 5.79 | 5.66 | 5.78 | 5.78 | - | 16,664,190 |
| Nov 14, 2025 | 5.81 | 5.90 | 5.75 | 5.78 | 5.78 | -1.03% | 13,988,700 |
| Nov 13, 2025 | 5.87 | 5.87 | 5.80 | 5.84 | 5.84 | -0.17% | 10,941,000 |
| Nov 12, 2025 | 5.91 | 5.95 | 5.78 | 5.85 | 5.85 | -0.68% | 13,394,200 |
| Nov 11, 2025 | 5.90 | 5.92 | 5.82 | 5.89 | 5.89 | -0.17% | 12,386,200 |
| Nov 10, 2025 | 5.96 | 6.00 | 5.84 | 5.90 | 5.90 | -0.34% | 14,577,000 |
| Nov 7, 2025 | 6.01 | 6.10 | 5.92 | 5.92 | 5.92 | -1.82% | 15,551,400 |
| Nov 6, 2025 | 6.14 | 6.20 | 6.00 | 6.03 | 6.03 | -2.27% | 17,169,100 |
| Nov 5, 2025 | 6.10 | 6.20 | 6.08 | 6.17 | 6.17 | 0.33% | 11,505,860 |
| Nov 4, 2025 | 6.28 | 6.30 | 6.10 | 6.15 | 6.15 | -2.07% | 18,573,700 |
| Nov 3, 2025 | 6.28 | 6.34 | 6.13 | 6.28 | 6.28 | -0.32% | 23,046,000 |
| Oct 31, 2025 | 6.01 | 6.49 | 5.99 | 6.30 | 6.30 | 4.65% | 46,497,090 |
| Oct 30, 2025 | 6.20 | 6.27 | 6.02 | 6.02 | 6.02 | -3.68% | 21,044,570 |
| Oct 29, 2025 | 6.13 | 6.37 | 6.07 | 6.25 | 6.25 | 1.46% | 25,743,400 |
| Oct 28, 2025 | 6.12 | 6.23 | 6.06 | 6.16 | 6.16 | -0.16% | 16,915,540 |
| Oct 27, 2025 | 6.30 | 6.44 | 6.12 | 6.17 | 6.17 | 1.15% | 26,078,240 |
| Oct 24, 2025 | 5.90 | 6.24 | 5.88 | 6.10 | 6.10 | 3.39% | 30,108,540 |
| Oct 23, 2025 | 5.94 | 5.98 | 5.77 | 5.90 | 5.90 | -0.84% | 19,125,800 |
| Oct 22, 2025 | 6.10 | 6.13 | 5.86 | 5.95 | 5.95 | -2.30% | 26,220,940 |
| Oct 21, 2025 | 6.21 | 6.25 | 6.08 | 6.09 | 6.09 | -1.77% | 21,823,380 |
| Oct 20, 2025 | 6.17 | 6.35 | 6.09 | 6.20 | 6.20 | 0.81% | 21,390,480 |
| Oct 17, 2025 | 6.40 | 6.41 | 6.13 | 6.15 | 6.15 | -3.30% | 23,899,560 |
| Oct 16, 2025 | 6.52 | 6.63 | 6.34 | 6.36 | 6.36 | -2.00% | 32,943,540 |
| Oct 15, 2025 | 6.70 | 6.79 | 6.46 | 6.49 | 6.49 | -1.82% | 32,671,300 |
| Oct 14, 2025 | 7.00 | 7.09 | 6.57 | 6.61 | 6.61 | -5.84% | 50,764,390 |
| Oct 13, 2025 | 6.79 | 7.31 | 6.61 | 7.02 | 7.02 | 2.78% | 73,071,830 |
| Oct 10, 2025 | 6.76 | 6.94 | 6.50 | 6.83 | 6.83 | 0.44% | 60,458,060 |
| Oct 9, 2025 | 6.73 | 7.20 | 6.41 | 6.80 | 6.80 | 2.72% | 94,610,990 |