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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.56	13.6	13.6	13.8	13.53	1.96M
February 12, 2026	13.55	13.64	13.64	13.81	13.44	2.85M
February 11, 2026	13.66	13.65	13.65	13.85	13.58	2.3M
February 10, 2026	13.88	13.61	13.61	13.88	13.61	2.02M
February 09, 2026	13.62	13.83	13.83	13.94	13.47	3.61M
February 06, 2026	13.33	13.41	13.41	13.63	13.18	2.63M
February 05, 2026	13.59	13.33	13.33	13.59	13.3	2.37M
February 04, 2026	13.55	13.48	13.48	13.63	13.37	1.72M
February 03, 2026	13.33	13.49	13.49	13.58	13.32	1.77M
February 02, 2026	13.43	13.27	13.27	13.68	13.23	3.32M
January 30, 2026	13.25	13.37	13.37	13.37	13	2.65M
January 29, 2026	13.33	13.19	13.19	13.45	13.05	1.86M
January 28, 2026	13.5	13.34	13.34	13.59	13.3	1.97M
January 27, 2026	13.3	13.58	13.58	13.63	13.05	3.59M
January 26, 2026	13.71	13.33	13.33	13.71	13.18	3.18M
January 23, 2026	13.44	13.62	13.62	13.62	13.41	2.42M
January 22, 2026	13.5	13.44	13.44	13.69	13.36	3.12M
January 21, 2026	13.49	13.56	13.56	13.59	13.31	3.39M
January 20, 2026	13.6	13.49	13.49	13.69	13.38	4.09M
January 19, 2026	13.15	13.56	13.56	13.8	13.11	4.99M
January 16, 2026	13.3	13.19	13.19	13.6	13.15	4.73M
January 15, 2026	12.89	12.99	12.99	13.07	12.83	2.12M
January 14, 2026	13.05	12.95	12.95	13.12	12.71	3.52M
January 13, 2026	12.79	13.03	13.03	13.17	12.69	3.47M
January 12, 2026	12.85	12.8	12.8	12.87	12.56	2.73M
January 09, 2026	12.38	12.69	12.69	12.69	12.38	3.98M
January 08, 2026	12.22	12.38	12.38	12.51	12.22	2.32M
January 07, 2026	12.42	12.33	12.33	12.47	12.3	1.67M
January 06, 2026	12.33	12.36	12.36	12.49	12.3	1.91M
January 05, 2026	12.23	12.27	12.27	12.44	12.18	3.03M
December 31, 2025	12.2	12.23	12.23	12.25	12.09	1.19M
December 30, 2025	12.4	12.15	12.15	12.4	12.15	1.08M
December 29, 2025	12.23	12.31	12.31	12.41	12.16	1.47M
December 26, 2025	12.38	12.23	12.23	12.43	12.22	1.46M
December 25, 2025	12.33	12.33	12.33	12.43	12.25	1.68M
December 24, 2025	12.18	12.29	12.29	12.32	12.03	1.13M
December 23, 2025	12.22	12.12	12.12	12.26	12.03	1.43M
December 22, 2025	12.19	12.18	12.18	12.33	12.08	1.5M
December 19, 2025	12.07	12.16	12.16	12.18	11.93	1.56M
December 18, 2025	11.65	11.96	11.96	12.06	11.61	1.82M
December 17, 2025	11.75	11.76	11.76	11.88	11.52	1.83M
December 16, 2025	12.1	11.81	11.81	12.12	11.74	1.8M
December 15, 2025	11.97	12.04	12.04	12.13	11.73	2.5M
December 12, 2025	12.11	12.03	12.03	12.19	11.94	2.08M
December 11, 2025	12.27	12.06	12.06	12.37	12.01	1.89M
December 10, 2025	12.43	12.26	12.26	12.43	12.18	1.68M
December 09, 2025	12.51	12.37	12.37	12.56	12.33	2.28M
December 08, 2025	12.49	12.49	12.49	12.61	12.44	1.5M
December 05, 2025	12.26	12.36	12.36	12.49	12.13	2.18M
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

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