Wuhan Xingtu Xinke Electronics Co.,Ltd. - 688081.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.7	43.43	43.43	44.7	42.8	2.36M
February 12, 2026	43.27	44.02	44.02	45.1	43.1	2.11M
February 11, 2026	43.21	43.27	43.27	43.91	42.65	2.03M
February 10, 2026	41.85	43.31	43.31	44.67	41.45	4.55M
February 09, 2026	39.42	41.85	41.85	41.91	39.4	4.02M
February 06, 2026	37.45	39	39	39.77	37.07	3M
February 05, 2026	37.6	37.64	37.64	38.38	37.06	1.89M
February 04, 2026	36.5	37.64	37.64	39.2	36.03	4.42M
February 03, 2026	35.5	36.47	36.47	36.62	34.6	2.38M
February 02, 2026	34.33	35.17	35.17	35.48	34.06	2.1M
January 30, 2026	34.4	34.33	34.33	34.75	33.33	2.45M
January 29, 2026	34.59	34.6	34.6	35.11	33.58	2.91M
January 28, 2026	34.8	34.3	34.3	35.33	33.42	3.01M
January 27, 2026	35.78	35	35	35.78	33.39	3.08M
January 26, 2026	38.25	35.66	35.66	38.25	34.84	5.68M
January 23, 2026	37.7	38.35	38.35	38.53	36.32	4M
January 22, 2026	35.78	37.32	37.32	37.77	35.31	3.83M
January 21, 2026	35.36	35.82	35.82	36.48	34.99	4.74M
January 20, 2026	36.3	35.71	35.71	36.55	34.71	5.8M
January 19, 2026	35	35.53	35.53	36.43	34.3	6.54M
January 16, 2026	35.9	34.65	34.65	36	34.11	6.53M
January 15, 2026	38.5	35.83	35.83	41.96	34.46	12.05M
January 14, 2026	37.65	39	39	40.15	37.51	5.65M
January 13, 2026	40.11	38.15	38.15	40.45	37.78	5.75M
January 12, 2026	39	40.53	40.53	41.2	38.61	8M
January 09, 2026	39.05	38.57	38.57	39.2	36.8	7.16M
January 08, 2026	39.74	38.78	38.78	39.78	37.98	7.73M
January 07, 2026	37.59	39.87	39.87	40.49	37.31	9.81M
January 06, 2026	38.13	37.31	37.31	38.89	36.2	8.94M
January 05, 2026	36.8	39.46	39.46	40.9	36.8	12.46M
December 31, 2025	35.5	36.08	36.08	37.5	33.61	9.83M
December 30, 2025	32.7	35.51	35.51	36.49	32.7	10.1M
December 29, 2025	30.02	33.38	33.38	34.54	29.66	9.53M
December 26, 2025	31.12	30.02	30.02	31.16	29.72	3.96M
December 25, 2025	32.06	31.16	31.16	32.53	30.96	4.95M
December 24, 2025	30.73	32.07	32.07	33.96	30.18	7.15M
December 23, 2025	29.95	30.73	30.73	31.3	29.45	3.14M
December 22, 2025	29.39	30	30	30.51	28.89	3.03M
December 19, 2025	29.8	29.37	29.37	30.7	29.2	2.45M
December 18, 2025	30.48	29.8	29.8	30.75	29.5	2.66M
December 17, 2025	31.02	30.18	30.18	31.16	29.37	3.32M
December 16, 2025	31.09	30.99	30.99	31.6	29.81	4.05M
December 15, 2025	30.51	31.48	31.48	32.6	29.91	4.39M
December 12, 2025	30.25	30.5	30.5	31.3	29.74	3.3M
December 11, 2025	31.43	30.3	30.3	31.87	30.08	4.31M
December 10, 2025	32.04	31.49	31.49	33.13	31.2	4.45M
December 09, 2025	32.36	32.04	32.04	33.9	31.9	4.82M
December 08, 2025	34	32.37	32.37	34.3	31.92	9.23M
December 05, 2025	28.3	31.92	31.92	32.46	27.66	8.71M
December 04, 2025	28.68	28.23	28.23	28.7	27.6	2.55M
December 03, 2025	29.28	28.68	28.68	29.52	28.36	2.7M
December 02, 2025	28.96	29.5	29.5	30.46	28.3	3.51M
December 01, 2025	29.21	28.84	28.84	29.92	28.7	2.73M
November 28, 2025	28.22	29.18	29.18	29.42	27.6	3.83M
November 27, 2025	27.9	28.02	28.02	28.97	27.9	2.68M
November 26, 2025	29.63	28.45	28.45	30.35	28.02	4.93M
November 25, 2025	29.23	29.8	29.8	31.13	29	6.75M
November 24, 2025	27	29.3	29.3	29.58	26.51	6.45M
November 21, 2025	26.94	26.9	26.9	28.45	25.73	5.89M
November 20, 2025	26.39	26.6	26.6	27.14	26.22	2.17M

Wuhan Xingtu Xinke Electronics Co.,Ltd. (688081.SS) SHH