Hangzhou Xili Intelligent Technology Co.,Ltd - 688616.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.84	12.9	12.9	13.12	12.72	2.58M
September 25, 2025	13.22	12.85	12.85	13.25	12.8	2.79M
September 24, 2025	13	13.18	13.18	13.19	12.87	2.36M
September 23, 2025	13.59	13.02	13.02	13.6	12.55	3.52M
September 22, 2025	13.59	13.46	13.46	13.63	13.2	1.99M
September 19, 2025	13.6	13.42	13.42	13.9	13.38	2.69M
September 18, 2025	13.78	13.6	13.6	14	13.35	3.53M
September 17, 2025	13.3	13.78	13.78	14.16	13.23	4.48M
September 16, 2025	13.23	13.26	13.26	13.3	13.06	1.34M
September 15, 2025	13.12	13.2	13.2	13.29	12.97	1.88M
September 12, 2025	13.24	13.16	13.16	13.4	13.13	1.61M
September 11, 2025	12.93	13.21	13.21	13.24	12.84	2.09M
September 10, 2025	13.07	13.02	13.02	13.13	12.89	1.45M
September 09, 2025	13.27	12.98	12.98	13.28	12.92	2.06M
September 08, 2025	13.09	13.25	13.25	13.27	13	2.34M
September 05, 2025	12.82	13.02	13.02	13.05	12.75	2.39M
September 04, 2025	12.89	12.82	12.82	13.08	12.67	3.16M
September 03, 2025	13.14	12.84	12.84	13.25	12.83	2.14M
September 02, 2025	13.18	13.14	13.14	13.29	12.7	4.47M
September 01, 2025	13.45	13.23	13.23	13.68	13.08	5.03M
August 29, 2025	13.74	13.52	13.52	13.74	13.33	3.3M
August 28, 2025	13.88	13.6	13.6	13.98	13.1	5.44M
August 27, 2025	14.87	13.76	13.76	15.09	13.76	8.33M
August 26, 2025	14.55	15	15	15.13	14.38	3.89M
August 25, 2025	14.36	14.59	14.59	14.8	14.22	4M
August 22, 2025	14.15	14.24	14.24	14.32	14.01	2.32M
August 21, 2025	14.15	14.26	14.26	14.34	14.11	1.93M
August 20, 2025	14.1	14.18	14.18	14.22	13.99	2M
August 19, 2025	14.01	14.08	14.08	14.16	13.93	1.87M
August 18, 2025	13.98	14.06	14.06	14.24	13.98	2.51M
August 15, 2025	13.71	13.93	13.93	14.04	13.71	2.35M
August 14, 2025	14.15	13.83	13.83	14.15	13.69	2.84M
August 13, 2025	14.1	14.06	14.06	14.28	13.97	2.58M
August 12, 2025	14.43	14.04	14.04	14.51	13.9	3.49M
August 11, 2025	14.3	14.37	14.37	14.47	14.2	2.43M
August 08, 2025	14.19	14.28	14.28	14.42	14.02	2.28M
August 07, 2025	14.18	14.16	14.16	14.35	13.96	2.65M
August 06, 2025	14.18	14.12	14.12	14.18	13.78	2.67M
August 05, 2025	13.66	14.02	14.02	14.14	13.66	2.83M
August 04, 2025	13.62	13.79	13.79	13.81	13.46	2.88M
August 01, 2025	12.98	13.66	13.66	13.87	12.98	6.15M
July 31, 2025	13.31	13.08	13.08	13.43	13	2.48M
July 30, 2025	13.45	13.27	13.27	13.48	13.1	3M
July 29, 2025	13.8	13.39	13.39	13.97	13.24	3.74M
July 28, 2025	13.42	13.6	13.6	13.78	13.36	3.34M
July 25, 2025	13.4	13.42	13.42	13.48	13.22	2.62M
July 24, 2025	13.1	13.27	13.27	13.55	13.01	3.92M
July 23, 2025	13.3	13.02	13.02	13.34	12.98	2.54M
July 22, 2025	13.33	13.39	13.39	13.51	13.17	3.19M
July 21, 2025	13.2	13.33	13.33	13.6	13.19	4.36M
July 18, 2025	12.96	13.24	13.24	13.24	12.8	3.16M
July 17, 2025	12.75	12.96	12.96	13.12	12.61	3.13M
July 16, 2025	12.66	12.69	12.69	12.77	12.6	2.01M
July 15, 2025	12.79	12.63	12.63	12.98	12.5	2.79M
July 14, 2025	12.68	12.81	12.81	13	12.63	3.88M
July 11, 2025	12.92	12.68	12.68	12.92	12.66	2.57M
July 10, 2025	12.91	12.87	12.87	12.97	12.71	3.23M
July 09, 2025	13.06	12.9	12.9	13.2	12.85	3.23M
July 08, 2025	12.86	12.99	12.99	13.11	12.65	5.07M
July 07, 2025	12.5	12.93	12.93	12.95	12.5	4.48M

Hangzhou Xili Intelligent Technology Co.,Ltd (688616.SS) SHH