Shenzhen Xunjiexing Technology Corp. Ltd. - 688655.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.34	20.19	20.19	20.9	20.12	1.93M
February 12, 2026	20.43	20.32	20.32	20.69	19.75	3.77M
February 11, 2026	20.89	20.3	20.3	20.98	20.25	2.39M
February 10, 2026	21.23	20.89	20.89	21.33	20.82	2.57M
February 09, 2026	20.56	21.05	21.05	21.32	20.53	2.52M
February 06, 2026	20.13	20.42	20.42	21.01	20.02	2.8M
February 05, 2026	20.55	20.35	20.35	20.6	20.08	2.14M
February 04, 2026	20.42	20.45	20.45	20.87	20.16	2.67M
February 03, 2026	19.95	20.39	20.39	20.4	19.71	3.17M
February 02, 2026	19.69	19.6	19.6	20.63	19.26	3.79M
January 30, 2026	19.16	19.8	19.8	19.8	18.8	2.72M
January 29, 2026	19.45	19.16	19.16	20.14	19.05	3.37M
January 28, 2026	20.55	19.55	19.55	20.62	19.39	3.59M
January 27, 2026	20.88	20.46	20.46	20.88	19.59	4.25M
January 26, 2026	20.31	20.86	20.86	21.43	19.93	4.83M
January 23, 2026	20.65	20.41	20.41	20.74	20.23	2.75M
January 22, 2026	19.75	20.59	20.59	20.76	19.75	4.76M
January 21, 2026	19.38	19.65	19.65	19.94	19.08	2.31M
January 20, 2026	19.35	19.39	19.39	19.83	19.05	3.98M
January 19, 2026	19.89	19.3	19.3	20.05	19.17	3.99M
January 16, 2026	19.8	19.83	19.83	20.18	19.43	2.78M
January 15, 2026	19.58	19.8	19.8	20.5	19.44	2.82M
January 14, 2026	19.63	19.68	19.68	20.5	19.35	4.24M
January 13, 2026	19.22	19.59	19.59	20.38	19.22	5.39M
January 12, 2026	19.85	19.47	19.47	19.88	19.21	4.05M
January 09, 2026	19.06	19.77	19.77	19.92	19	6.25M
January 08, 2026	17.84	19.06	19.06	19.21	17.67	5.96M
January 07, 2026	17.31	17.88	17.88	18.19	17.12	5.02M
January 06, 2026	17.86	17.3	17.3	17.86	17.28	3.58M
January 05, 2026	17.2	17.7	17.7	17.78	17.2	2.46M
December 31, 2025	17.37	17.13	17.13	17.58	16.88	1.7M
December 30, 2025	17.35	17.41	17.41	17.71	17.35	1.93M
December 29, 2025	17.49	17.51	17.51	17.64	17.22	2.47M
December 26, 2025	18.11	17.49	17.49	18.12	17.45	2.37M
December 25, 2025	17.74	18.11	18.11	18.2	17.54	2.76M
December 24, 2025	17.23	17.82	17.82	17.91	17.22	1.93M
December 23, 2025	17.69	17.25	17.25	17.69	17.1	2.02M
December 22, 2025	17.39	17.62	17.62	17.85	17.37	2.3M
December 19, 2025	17.45	17.3	17.3	17.79	17.28	2.23M
December 18, 2025	17.37	17.44	17.44	17.77	17.3	2.48M
December 17, 2025	17.59	17.55	17.55	17.91	17.08	3.06M
December 16, 2025	18.41	17.44	17.44	18.41	17.4	2.42M
December 15, 2025	17.96	18.44	18.44	19.11	17.88	4.65M
December 12, 2025	18.42	18	18	18.45	17.92	2.39M
December 11, 2025	18.48	18.42	18.42	18.73	18.08	2.5M
December 10, 2025	18.91	18.56	18.56	19.02	18.34	2.72M
December 09, 2025	18.45	19	19	19.35	18.45	4.26M
December 08, 2025	18.22	18.7	18.7	18.83	18.22	3.23M
December 05, 2025	18.44	18.26	18.26	18.44	17.6	3.6M
December 04, 2025	17.96	18.44	18.44	19.44	17.61	5.45M
December 03, 2025	18.49	17.88	17.88	18.6	17.68	2.2M
December 02, 2025	18.72	18.28	18.28	18.72	18.16	2.62M
December 01, 2025	18.49	18.77	18.77	19.15	17.9	4.96M
November 28, 2025	17.92	18.14	18.14	18.48	17.55	3.47M
November 27, 2025	17.03	17.65	17.65	17.81	17.03	2.06M
November 26, 2025	17.55	17.3	17.3	17.75	17.25	2.11M
November 25, 2025	17.55	17.73	17.73	18.1	17.53	2.1M
November 24, 2025	16.72	17.36	17.36	17.44	16.72	2.12M
November 21, 2025	17.33	16.72	16.72	17.64	16.49	2.42M
November 20, 2025	17.46	17.53	17.53	17.74	17.1	2.76M

Shenzhen Xunjiexing Technology Corp. Ltd. (688655.SS) SHH