Xgimi Technology Co.,Ltd. (688696.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 93.99 | 100.34 | 93.99 | 97.80 | 97.80 | 1,091,498 |
| 29 Apr 2024 | 91.67 | 99.17 | 91.67 | 97.71 | 97.71 | 1,165,627 |
| 26 Apr 2024 | 92.10 | 94.83 | 91.35 | 93.23 | 93.23 | 631,357 |
| 25 Apr 2024 | 90.12 | 93.44 | 89.00 | 93.30 | 93.30 | 812,979 |
| 24 Apr 2024 | 91.40 | 91.40 | 89.22 | 89.98 | 89.98 | 522,262 |
| 23 Apr 2024 | 89.06 | 92.50 | 87.82 | 91.01 | 91.01 | 955,906 |
| 22 Apr 2024 | 80.43 | 92.60 | 80.00 | 89.65 | 89.65 | 1,634,663 |
| 19 Apr 2024 | 81.40 | 81.88 | 78.59 | 80.50 | 80.50 | 572,051 |
| 18 Apr 2024 | 80.34 | 84.49 | 80.06 | 82.35 | 82.35 | 686,297 |
| 17 Apr 2024 | 77.51 | 81.33 | 77.51 | 80.49 | 80.49 | 437,788 |
| 16 Apr 2024 | 80.18 | 80.33 | 76.01 | 77.00 | 77.00 | 725,023 |
| 15 Apr 2024 | 83.34 | 84.76 | 79.05 | 80.30 | 80.30 | 664,530 |
| 12 Apr 2024 | 84.29 | 85.57 | 83.10 | 83.39 | 83.39 | 338,294 |
| 11 Apr 2024 | 83.30 | 85.30 | 82.90 | 83.29 | 83.29 | 373,066 |
| 10 Apr 2024 | 86.50 | 86.50 | 83.03 | 83.90 | 83.90 | 380,471 |
| 09 Apr 2024 | 84.99 | 86.70 | 83.50 | 86.50 | 86.50 | 414,802 |
| 08 Apr 2024 | 88.63 | 89.44 | 84.20 | 84.30 | 84.30 | 680,216 |
| 03 Apr 2024 | 88.53 | 90.17 | 87.88 | 88.36 | 88.36 | 350,329 |
| 02 Apr 2024 | 91.00 | 91.19 | 88.51 | 88.88 | 88.88 | 668,762 |
| 01 Apr 2024 | 85.31 | 92.39 | 85.31 | 91.19 | 91.19 | 901,705 |
| 29 Mar 2024 | 84.08 | 85.20 | 83.86 | 85.15 | 85.15 | 254,691 |
| 28 Mar 2024 | 84.00 | 85.47 | 82.51 | 84.50 | 84.50 | 829,844 |
| 27 Mar 2024 | 86.21 | 88.00 | 84.20 | 84.22 | 84.22 | 809,788 |
| 26 Mar 2024 | 87.05 | 88.36 | 85.06 | 86.21 | 86.21 | 507,169 |
| 25 Mar 2024 | 90.66 | 90.68 | 86.88 | 87.05 | 87.05 | 832,067 |
| 22 Mar 2024 | 92.70 | 93.42 | 90.80 | 90.80 | 90.80 | 506,946 |
| 21 Mar 2024 | 93.93 | 94.93 | 91.50 | 92.70 | 92.70 | 759,696 |
| 20 Mar 2024 | 93.00 | 94.03 | 92.50 | 93.93 | 93.93 | 413,227 |
| 19 Mar 2024 | 91.91 | 94.20 | 91.68 | 93.39 | 93.39 | 587,582 |
| 18 Mar 2024 | 92.28 | 92.90 | 90.92 | 92.82 | 92.82 | 420,661 |
| 15 Mar 2024 | 91.45 | 91.66 | 90.20 | 91.50 | 91.50 | 439,979 |
| 14 Mar 2024 | 93.80 | 93.87 | 90.41 | 91.45 | 91.45 | 768,458 |
| 13 Mar 2024 | 91.25 | 94.32 | 90.30 | 92.99 | 92.99 | 1,211,537 |
| 12 Mar 2024 | 89.75 | 91.50 | 89.02 | 90.88 | 90.88 | 956,960 |
| 11 Mar 2024 | 87.07 | 89.11 | 86.88 | 89.02 | 89.02 | 1,187,180 |
| 08 Mar 2024 | 86.26 | 87.88 | 84.80 | 87.88 | 87.88 | 1,356,620 |
| 07 Mar 2024 | 88.12 | 90.96 | 86.20 | 86.20 | 86.20 | 929,649 |
| 06 Mar 2024 | 88.37 | 89.63 | 86.63 | 87.34 | 87.34 | 652,243 |
| 05 Mar 2024 | 89.72 | 90.87 | 87.50 | 88.90 | 88.90 | 718,010 |
| 04 Mar 2024 | 90.48 | 91.69 | 88.88 | 89.74 | 89.74 | 655,676 |
| 01 Mar 2024 | 88.88 | 91.00 | 88.66 | 90.42 | 90.42 | 810,971 |
| 29 Feb 2024 | 85.22 | 89.30 | 84.70 | 89.11 | 89.11 | 798,879 |
| 28 Feb 2024 | 93.00 | 94.24 | 85.00 | 85.22 | 85.22 | 1,205,744 |
| 27 Feb 2024 | 89.39 | 93.86 | 89.00 | 92.68 | 92.68 | 1,043,924 |
| 26 Feb 2024 | 86.08 | 91.79 | 86.03 | 90.25 | 90.25 | 1,217,904 |
| 23 Feb 2024 | 85.50 | 86.12 | 83.78 | 85.16 | 85.16 | 699,140 |
| 22 Feb 2024 | 85.28 | 86.95 | 85.00 | 85.68 | 85.68 | 485,902 |
| 21 Feb 2024 | 82.53 | 88.27 | 81.80 | 85.52 | 85.52 | 744,343 |
| 20 Feb 2024 | 83.02 | 83.76 | 82.21 | 83.41 | 83.41 | 484,352 |
| 19 Feb 2024 | 87.50 | 87.71 | 83.84 | 84.45 | 84.45 | 775,607 |
| 08 Feb 2024 | 85.73 | 90.49 | 83.07 | 86.67 | 86.67 | 940,801 |
| 07 Feb 2024 | 78.25 | 85.80 | 78.00 | 83.35 | 83.35 | 1,060,303 |
| 06 Feb 2024 | 73.63 | 79.60 | 71.10 | 78.20 | 78.20 | 757,955 |
| 05 Feb 2024 | 76.79 | 78.00 | 70.22 | 75.00 | 75.00 | 930,545 |
| 02 Feb 2024 | 81.02 | 82.15 | 76.50 | 78.62 | 78.62 | 794,134 |
| 01 Feb 2024 | 81.81 | 83.51 | 80.25 | 81.49 | 81.49 | 492,019 |
| 31 Jan 2024 | 85.49 | 85.49 | 80.15 | 81.81 | 81.81 | 561,387 |
| 30 Jan 2024 | 87.40 | 89.33 | 84.68 | 84.80 | 84.80 | 444,720 |
| 29 Jan 2024 | 91.12 | 92.42 | 87.53 | 87.91 | 87.91 | 473,834 |
| 26 Jan 2024 | 94.67 | 95.12 | 91.03 | 91.12 | 91.12 | 439,611 |
| 25 Jan 2024 | 90.69 | 95.50 | 89.34 | 94.88 | 94.88 | 726,791 |
| 24 Jan 2024 | 90.35 | 91.23 | 87.00 | 90.48 | 90.48 | 494,868 |
| 23 Jan 2024 | 89.72 | 91.26 | 87.43 | 89.98 | 89.98 | 688,783 |
| 22 Jan 2024 | 96.02 | 96.50 | 90.60 | 91.07 | 91.07 | 699,635 |
| 19 Jan 2024 | 96.83 | 98.42 | 95.15 | 96.00 | 96.00 | 351,845 |
| 18 Jan 2024 | 97.84 | 98.77 | 94.04 | 97.00 | 97.00 | 846,950 |
| 17 Jan 2024 | 101.39 | 101.41 | 98.00 | 98.50 | 98.50 | 430,177 |
| 16 Jan 2024 | 100.70 | 102.50 | 99.68 | 101.88 | 101.88 | 329,762 |
| 15 Jan 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
| 12 Jan 2024 | 103.11 | 104.83 | 101.51 | 101.64 | 101.64 | 318,232 |
| 11 Jan 2024 | 100.64 | 104.30 | 100.58 | 103.19 | 103.19 | 460,219 |
| 10 Jan 2024 | 101.39 | 102.56 | 99.10 | 100.64 | 100.64 | 460,856 |
| 09 Jan 2024 | 100.03 | 103.80 | 100.00 | 100.86 | 100.86 | 445,139 |
| 08 Jan 2024 | 102.50 | 103.03 | 100.01 | 100.01 | 100.01 | 367,142 |
| 05 Jan 2024 | 104.12 | 106.50 | 102.01 | 102.55 | 102.55 | 506,063 |
| 04 Jan 2024 | 105.48 | 106.31 | 101.90 | 104.20 | 104.20 | 528,698 |
| 03 Jan 2024 | 109.89 | 110.96 | 105.51 | 106.11 | 106.11 | 572,542 |
| 02 Jan 2024 | 113.01 | 113.04 | 109.89 | 109.89 | 109.89 | 379,779 |
| 29 Dec 2023 | 111.40 | 113.30 | 111.40 | 112.98 | 112.98 | 402,884 |
| 28 Dec 2023 | 105.50 | 112.80 | 105.50 | 112.18 | 112.18 | 827,949 |
| 27 Dec 2023 | 107.01 | 107.01 | 105.30 | 106.45 | 106.45 | 296,287 |
| 26 Dec 2023 | 109.12 | 109.12 | 105.45 | 106.32 | 106.32 | 388,819 |
| 25 Dec 2023 | 108.24 | 109.56 | 108.00 | 109.15 | 109.15 | 198,086 |
| 22 Dec 2023 | 108.70 | 109.90 | 107.17 | 108.24 | 108.24 | 541,441 |
| 21 Dec 2023 | 105.10 | 109.78 | 105.01 | 109.10 | 109.10 | 619,676 |
| 20 Dec 2023 | 106.97 | 109.60 | 106.00 | 106.67 | 106.67 | 440,680 |
| 19 Dec 2023 | 104.85 | 106.68 | 104.46 | 106.47 | 106.47 | 397,257 |
| 18 Dec 2023 | 107.12 | 108.63 | 104.73 | 104.85 | 104.85 | 605,753 |
| 15 Dec 2023 | 110.02 | 110.90 | 107.53 | 107.68 | 107.68 | 587,384 |
| 14 Dec 2023 | 110.59 | 112.85 | 109.01 | 109.58 | 109.58 | 461,286 |
| 13 Dec 2023 | 112.80 | 112.80 | 110.04 | 110.15 | 110.15 | 395,301 |
| 12 Dec 2023 | 113.49 | 113.80 | 112.00 | 113.23 | 113.23 | 375,954 |
| 11 Dec 2023 | 111.43 | 114.00 | 108.91 | 113.65 | 113.65 | 573,678 |
| 08 Dec 2023 | 112.53 | 114.54 | 111.20 | 111.43 | 111.43 | 695,348 |
| 07 Dec 2023 | 113.66 | 113.86 | 111.73 | 113.50 | 113.50 | 457,353 |
| 06 Dec 2023 | 113.00 | 115.86 | 113.00 | 113.70 | 113.70 | 328,515 |
| 05 Dec 2023 | 115.78 | 115.80 | 113.70 | 114.00 | 114.00 | 315,564 |
| 04 Dec 2023 | 118.00 | 118.00 | 114.56 | 115.80 | 115.80 | 308,213 |
| 01 Dec 2023 | 117.00 | 117.59 | 115.40 | 116.85 | 116.85 | 373,280 |
| 30 Nov 2023 | 119.04 | 120.76 | 117.14 | 117.45 | 117.45 | 385,216 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.