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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.36	12.24	12.24	12.44	12.17	1.57M
December 03, 2025	12.43	12.36	12.36	12.45	12.25	1.46M
December 02, 2025	12.47	12.29	12.29	12.49	12.25	2.31M
December 01, 2025	12.58	12.43	12.43	12.78	12.43	2.37M
November 28, 2025	12.43	12.52	12.52	12.53	12.32	1.27M
November 27, 2025	12.29	12.4	12.4	12.42	12.21	1.45M
November 26, 2025	12.59	12.25	12.25	12.59	12.16	1.81M
November 25, 2025	12.45	12.39	12.39	12.63	12.38	2.03M
November 24, 2025	12.3	12.36	12.36	12.43	12	2.14M
November 21, 2025	12.59	12.11	12.11	12.79	12.01	2.87M
November 20, 2025	12.89	12.73	12.73	12.93	12.63	1.58M
November 19, 2025	13.32	12.84	12.84	13.43	12.78	2.36M
November 18, 2025	13.3	13.32	13.32	13.39	13.13	2.46M
November 17, 2025	13.42	13.28	13.28	13.54	13.27	1.75M
November 14, 2025	13.3	13.42	13.42	13.54	13.22	2.3M
November 13, 2025	13.34	13.33	13.33	13.43	13.15	2.78M
November 12, 2025	13.48	13.23	13.23	13.54	13.17	2.93M
November 11, 2025	13.37	13.55	13.55	14.12	13.34	3.93M
November 10, 2025	13.38	13.32	13.32	13.45	13.25	2.45M
November 07, 2025	13.45	13.33	13.33	13.66	13.25	3.67M
November 06, 2025	14	13.72	13.72	14	13.57	4.85M
November 05, 2025	13.06	13.53	13.53	13.77	12.93	4.32M
November 04, 2025	13.09	13.19	13.19	13.23	12.98	2.19M
November 03, 2025	13.03	13.09	13.09	13.16	12.91	1.92M
October 31, 2025	12.7	12.91	12.91	13.03	12.7	2.83M
October 30, 2025	12.9	12.75	12.75	13.03	12.72	2.33M
October 29, 2025	13.01	12.9	12.9	13.12	12.77	1.99M
October 28, 2025	13	12.99	12.99	13.08	12.8	1.89M
October 27, 2025	13.19	13.15	13.15	13.27	12.99	1.8M
October 24, 2025	13	13	13	13.14	12.93	1.99M
October 23, 2025	13.04	13	13	13.06	12.75	1.89M
October 22, 2025	13.02	13	13	13.15	12.95	1.57M
October 21, 2025	12.78	13.02	13.02	13.04	12.74	1.91M
October 20, 2025	12.58	12.72	12.72	12.8	12.51	1.71M
October 17, 2025	12.72	12.44	12.44	12.79	12.41	2.07M
October 16, 2025	12.96	12.7	12.7	12.99	12.7	1.94M
October 15, 2025	12.76	12.9	12.9	12.95	12.73	1.75M
October 14, 2025	13.09	12.79	12.79	13.15	12.69	1.82M
October 13, 2025	12.68	13	13	13.08	12.5	2.4M
October 10, 2025	13.01	13.09	13.09	13.2	12.86	2.37M
October 09, 2025	13.01	13	13	13.08	12.86	1.76M
September 30, 2025	13.1	13.02	13.02	13.15	12.9	1.37M
September 29, 2025	12.9	13.08	13.08	13.12	12.66	2.04M
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

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