Xingyun Technology Co., Ltd. (SHE:300209)
China
· Delayed Price · Currency is CNY 17.03
+2.84 (20.01%)
At close: Apr 29, 2026
Xingyun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.55 | 14.20 | 13.10 | 14.19 | 14.19 | 7.50% | 107,610,300 |
| Apr 27, 2026 | 13.01 | 13.58 | 12.66 | 13.20 | 13.20 | 0.15% | 76,823,350 |
| Apr 24, 2026 | 12.95 | 13.47 | 12.61 | 13.18 | 13.18 | - | 72,991,480 |
| Apr 23, 2026 | 13.48 | 14.05 | 13.02 | 13.18 | 13.18 | -4.35% | 90,132,460 |
| Apr 22, 2026 | 12.65 | 14.13 | 12.20 | 13.78 | 13.78 | 7.40% | 131,225,700 |
| Apr 21, 2026 | 13.20 | 13.29 | 12.50 | 12.83 | 12.83 | -3.82% | 71,827,700 |
| Apr 20, 2026 | 13.37 | 13.70 | 12.90 | 13.34 | 13.34 | -2.56% | 94,031,200 |
| Apr 17, 2026 | 13.51 | 14.19 | 13.40 | 13.69 | 13.69 | 0.81% | 115,707,900 |
| Apr 16, 2026 | 12.36 | 14.40 | 12.36 | 13.58 | 13.58 | 7.35% | 175,711,600 |
| Apr 15, 2026 | 12.56 | 13.10 | 12.18 | 12.65 | 12.65 | 1.28% | 107,778,800 |
| Apr 14, 2026 | 13.42 | 13.49 | 12.35 | 12.49 | 12.49 | -0.08% | 130,028,500 |
| Apr 13, 2026 | 11.76 | 12.95 | 11.76 | 12.50 | 12.50 | 8.32% | 144,668,400 |
| Apr 10, 2026 | 11.78 | 12.05 | 11.50 | 11.54 | 11.54 | -3.03% | 104,668,800 |
| Apr 9, 2026 | 12.13 | 12.50 | 11.42 | 11.90 | 11.90 | 1.80% | 162,019,900 |
| Apr 8, 2026 | 10.66 | 11.69 | 10.30 | 11.69 | 11.69 | 20.02% | 75,031,090 |
| Apr 7, 2026 | 9.60 | 10.10 | 9.05 | 9.74 | 9.74 | 5.30% | 78,598,368 |
| Apr 3, 2026 | 9.20 | 9.54 | 8.73 | 9.25 | 9.25 | -1.28% | 57,055,440 |
| Apr 2, 2026 | 10.29 | 10.38 | 9.26 | 9.37 | 9.37 | -8.59% | 89,126,440 |
| Apr 1, 2026 | 10.20 | 10.77 | 9.82 | 10.25 | 10.25 | 2.50% | 73,627,910 |
| Mar 31, 2026 | 11.50 | 11.53 | 9.99 | 10.00 | 10.00 | -8.42% | 100,130,700 |
| Mar 30, 2026 | 10.06 | 11.22 | 9.97 | 10.92 | 10.92 | 6.95% | 109,532,200 |
| Mar 27, 2026 | 10.32 | 11.11 | 10.17 | 10.21 | 10.21 | 0.29% | 94,024,125 |
| Mar 26, 2026 | 10.58 | 10.67 | 9.80 | 10.18 | 10.18 | -3.14% | 69,083,660 |
| Mar 25, 2026 | 10.55 | 10.73 | 10.37 | 10.51 | 10.51 | -0.10% | 42,082,949 |
| Mar 24, 2026 | 10.69 | 10.77 | 10.02 | 10.52 | 10.52 | 1.35% | 65,373,349 |
| Mar 23, 2026 | 10.10 | 10.88 | 9.81 | 10.38 | 10.38 | -0.10% | 74,904,900 |
| Mar 20, 2026 | 11.20 | 11.35 | 10.17 | 10.39 | 10.39 | -5.63% | 75,448,980 |
| Mar 19, 2026 | 10.73 | 11.37 | 10.55 | 11.01 | 11.01 | - | 78,005,431 |
| Mar 18, 2026 | 10.57 | 11.50 | 9.76 | 11.01 | 11.01 | 5.87% | 110,491,500 |
| Mar 17, 2026 | 11.29 | 11.80 | 9.92 | 10.40 | 10.40 | -6.64% | 134,263,200 |
| Mar 16, 2026 | 9.59 | 11.14 | 9.17 | 11.14 | 11.14 | 20.04% | 132,324,400 |
| Mar 13, 2026 | 9.55 | 9.73 | 9.16 | 9.28 | 9.28 | -0.85% | 39,165,570 |
| Mar 12, 2026 | 9.21 | 9.54 | 9.05 | 9.36 | 9.36 | 1.19% | 33,057,300 |
| Mar 11, 2026 | 9.22 | 9.45 | 9.10 | 9.25 | 9.25 | 0.33% | 36,476,100 |
| Mar 10, 2026 | 8.85 | 9.48 | 8.83 | 9.22 | 9.22 | 4.18% | 46,100,800 |
| 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 |