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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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