Chengdu Xgimi Technology Co.,Ltd. - 688696.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	99.3	99.84	99.84	101.49	98.88	778,336
February 12, 2026	99.67	99.7	99.7	100	97.88	835,348
February 11, 2026	95.62	99.67	99.67	102.18	95	2.45M
February 10, 2026	95.98	96.46	96.46	97.24	95.05	715,984
February 09, 2026	96.63	95.78	95.78	96.65	94.78	952,883
February 06, 2026	95	95.65	95.65	96.89	94.46	1.13M
February 05, 2026	91.95	95.65	95.65	98.18	91.5	2.1M
February 04, 2026	91.17	92.75	92.75	93.3	90.49	1.29M
February 03, 2026	92.06	91.33	91.33	92.91	90.32	2.05M
February 02, 2026	93.7	89.9	89.9	93.99	89.31	1.47M
January 30, 2026	93.21	93.7	93.7	95.55	93.2	1.05M
January 29, 2026	93.38	93.73	93.73	95.99	92.08	1.23M
January 28, 2026	96.29	93.37	93.37	96.74	93.1	1.44M
January 27, 2026	100.15	96.62	96.62	100.86	95.81	1.89M
January 26, 2026	105.56	99.9	99.9	106.5	99.58	2.35M
January 23, 2026	103.51	105.54	105.54	106.98	103.5	1.46M
January 22, 2026	104.35	103.4	103.4	104.91	102.48	1.24M
January 21, 2026	104.84	104	104	105.98	103.87	1.03M
January 20, 2026	110.18	104.81	104.81	110.8	104.8	1.45M
January 19, 2026	111.8	110	110	111.8	109	811,593
January 16, 2026	113.43	111.1	111.1	115.6	110.8	992,523
January 15, 2026	112.42	112	112	113.31	111.31	722,309
January 14, 2026	111.32	112.42	112.42	114.78	110.79	1.68M
January 13, 2026	110.16	111.32	111.32	114.39	110.16	1.72M
January 12, 2026	108.58	110.4	110.4	111	108.4	1.45M
January 09, 2026	108	109.35	109.35	109.95	107	1.22M
January 08, 2026	108.94	108	108	109.53	107.56	1.1M
January 07, 2026	113.97	108.91	108.91	113.97	108.52	2.21M
January 06, 2026	113.8	114	114	115.98	113.03	1.22M
January 05, 2026	113	114.54	114.54	115.15	111.5	1.24M
December 31, 2025	109.32	111.48	111.48	114	109.03	1.23M
December 30, 2025	103.61	109.32	109.32	113.19	103.61	1.59M
December 29, 2025	104.35	104.55	104.55	106.1	103.35	698,830
December 26, 2025	105.23	104.35	104.35	107	104.15	676,654
December 25, 2025	106.19	105.67	105.67	106.88	104.81	414,081
December 24, 2025	104.97	106.12	106.12	106.83	104.8	321,470
December 23, 2025	106.19	104.68	104.68	107.5	104.59	658,987
December 22, 2025	105.5	105.81	105.81	106.76	105.41	379,814
December 19, 2025	104.44	105.63	105.63	105.88	103.39	522,113
December 18, 2025	105	103.68	103.68	105	103.35	439,371
December 17, 2025	103.6	104.32	104.32	104.99	102.2	557,687
December 16, 2025	106	104.17	104.17	106.55	104.01	608,857
December 15, 2025	105.58	103.73	103.73	105.66	103.67	422,238
December 12, 2025	103.21	105.59	105.59	105.97	103.21	568,436
December 11, 2025	104.51	104.08	104.08	105.49	103.86	418,751
December 10, 2025	104.79	104.77	104.77	105.23	103.31	501,496
December 09, 2025	108	105	105	108.94	104.77	753,996
December 08, 2025	108.79	107.91	107.91	109.48	107.1	800,332
December 05, 2025	109.63	108.79	108.79	110.11	107.92	418,842
December 04, 2025	113	109.68	109.68	113.49	109.21	566,183
December 03, 2025	110.46	112.63	112.63	113.2	110.13	641,701
December 02, 2025	109.8	111.45	111.45	111.77	108.1	772,426
December 01, 2025	111.8	110.38	110.38	111.95	107.11	1.11M
November 28, 2025	111.88	111.2	111.2	112.23	109.88	627,876
November 27, 2025	111.5	111.49	111.49	114.38	111.3	517,153
November 26, 2025	112	111.4	111.4	113.99	111.3	650,333
November 25, 2025	111.66	112.4	112.4	115.88	111.66	1.13M
November 24, 2025	111.56	111.66	111.66	113.38	108.92	762,705
November 21, 2025	112.8	111.05	111.05	114.38	110.5	820,459
November 20, 2025	117	113.1	113.1	117.5	112.66	567,625

Chengdu Xgimi Technology Co.,Ltd. (688696.SS) SHH