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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.36	17.19	17.19	18.36	17.13	4.09M
November 18, 2025	18.71	18.3	18.3	18.71	18.11	1.61M
November 17, 2025	18.23	18.55	18.55	19.08	18.23	2.78M
November 14, 2025	18.01	18.15	18.15	18.48	17.85	2.03M
November 13, 2025	18.2	18.09	18.09	18.4	18.03	1.59M
November 12, 2025	18.89	18.15	18.15	18.89	18.12	2.35M
November 11, 2025	19.35	18.73	18.73	19.35	18.66	1.63M
November 10, 2025	19.32	18.85	18.85	19.38	18.57	2.8M
November 07, 2025	19.05	19.22	19.22	19.45	19.05	2.18M
November 06, 2025	19.24	19.32	19.32	19.43	18.85	2.94M
November 05, 2025	19.61	19.17	19.17	19.99	18.94	3.89M
November 04, 2025	20.99	19.7	19.7	21.28	19.31	5.55M
November 03, 2025	20.32	21.11	21.11	21.82	20.06	7.5M
October 31, 2025	19.9	20.18	20.18	20.68	19.9	3.18M
October 30, 2025	21.43	20.2	20.2	21.72	20.18	6.71M
October 29, 2025	19.58	21.27	21.27	21.64	19.58	8.35M
October 28, 2025	19.34	19.62	19.62	19.72	19.1	3.13M
October 27, 2025	20	19.3	19.3	20.36	18.86	5.37M
October 24, 2025	20.02	20.19	20.19	20.44	19.61	2.91M
October 23, 2025	19.48	19.78	19.78	19.82	19.1	2.95M
October 22, 2025	19.81	19.48	19.48	19.95	19.34	2.01M
October 21, 2025	19.47	19.58	19.58	19.68	19.11	2.78M

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