Stock listing
Shanghai:688807 Xiamen UX IC Co., Ltd. (优迅股份) 股价
Follow Xiamen UX IC Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688807
¥187.80 CNY -15.81 (-7.8%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥187.00 – ¥203.79 CNYOct 30, 2026
- Volume
- 1.38M sharesOct 30, 2026
- Market cap
- ¥15.02B CNYAt the close on Oct 30, 2026 · price × 80.00M shares outstanding
- Traded on an average day
- ¥583.7M CNYMedian day 1.84M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688807 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥187.80 | -15.81 | -7.8% | ¥193.58 | ¥203.79 | ¥187.00 | 1,383,761 | |
| ¥203.61 | -15.70 | -7.2% | ¥219.00 | ¥224.57 | ¥203.00 | 1,223,833 | |
| ¥219.31 | +11.21 | +5.4% | ¥212.26 | ¥221.00 | ¥211.00 | 1,122,478 | |
| ¥208.10 | -14.04 | -6.3% | ¥227.31 | ¥228.67 | ¥208.02 | 862,677 | |
| ¥222.14 | -7.04 | -3.1% | ¥225.23 | ¥228.98 | ¥217.84 | 930,023 | |
| ¥229.18 | +6.37 | +2.9% | ¥220.00 | ¥230.18 | ¥205.19 | 1,543,718 | |
| ¥222.81 | -17.94 | -7.5% | ¥240.75 | ¥242.00 | ¥222.81 | 1,204,643 | |
| ¥240.75 | +6.22 | +2.7% | ¥238.85 | ¥249.49 | ¥236.32 | 1,252,143 | |
| ¥234.53 | +2.53 | +1.1% | ¥233.82 | ¥242.46 | ¥229.32 | 1,140,602 | |
| ¥232.00 | -6.72 | -2.8% | ¥235.05 | ¥238.50 | ¥221.33 | 1,180,700 | |
| ¥238.72 | +3.90 | +1.7% | ¥245.00 | ¥249.00 | ¥235.07 | 1,068,629 | |
| ¥234.82 | -19.27 | -7.6% | ¥245.00 | ¥251.00 | ¥233.98 | 1,308,665 | |
| ¥254.09 | -3.32 | -1.3% | ¥257.41 | ¥267.88 | ¥254.00 | 941,225 | |
| ¥257.41 | +5.36 | +2.1% | ¥240.01 | ¥261.00 | ¥236.40 | 1,054,963 | |
| ¥252.05 | -9.10 | -3.5% | ¥255.85 | ¥262.55 | ¥252.00 | 988,974 | |
| ¥261.15 | -7.09 | -2.6% | ¥265.14 | ¥274.50 | ¥253.15 | 1,541,671 | |
| ¥268.24 | -31.97 | -10.6% | ¥292.33 | ¥293.84 | ¥265.00 | 1,781,519 | |
| ¥300.21 | -9.85 | -3.2% | ¥311.52 | ¥316.52 | ¥299.00 | 892,394 | |
| ¥310.06 | +11.87 | +4.0% | ¥298.19 | ¥311.00 | ¥291.80 | 1,070,476 | |
| ¥298.19 | -37.37 | -11.1% | ¥332.21 | ¥335.00 | ¥292.11 | 1,720,248 | |
| ¥335.56 | -25.76 | -7.1% | ¥356.00 | ¥359.90 | ¥335.00 | 1,595,290 | |
| ¥361.32 | +14.32 | +4.1% | ¥349.00 | ¥372.00 | ¥343.13 | 2,008,449 | |
| ¥347.00 | -13.60 | -3.8% | ¥367.73 | ¥371.99 | ¥345.02 | 1,921,821 | |
| ¥360.60 | -9.30 | -2.5% | ¥378.00 | ¥379.88 | ¥355.97 | 2,037,034 | |
| ¥369.90 | +26.50 | +7.7% | ¥354.95 | ¥376.00 | ¥350.02 | 2,765,221 | |
| ¥343.40 | +4.08 | +1.2% | ¥336.00 | ¥348.49 | ¥335.00 | 1,844,545 | |
| ¥339.32 | +13.43 | +4.1% | ¥322.07 | ¥345.00 | ¥322.00 | 1,843,371 | |
| ¥325.89 | -8.11 | -2.4% | ¥328.88 | ¥341.00 | ¥323.30 | 1,636,920 | |
| ¥334.00 | -6.84 | -2.0% | ¥330.66 | ¥347.00 | ¥324.00 | 1,727,825 | |
| ¥340.84 | -12.78 | -3.6% | ¥348.00 | ¥359.98 | ¥330.40 | 2,619,706 | |
| ¥353.62 | +17.97 | +5.4% | ¥329.00 | ¥360.00 | ¥325.10 | 2,508,260 | |
| ¥335.65 | +2.64 | +0.8% | ¥340.00 | ¥361.00 | ¥333.63 | 2,330,612 | |
| ¥333.01 | -4.99 | -1.5% | ¥342.00 | ¥351.25 | ¥330.58 | 1,903,186 | |
| ¥338.00 | +24.00 | +7.6% | ¥319.58 | ¥341.80 | ¥318.00 | 2,354,967 | |
| ¥314.00 | -4.50 | -1.4% | ¥321.39 | ¥331.91 | ¥305.01 | 2,019,906 | |
| ¥318.50 | +11.50 | +3.7% | ¥313.00 | ¥323.99 | ¥309.01 | 1,745,897 | |
| ¥307.00 | -6.00 | -1.9% | ¥305.00 | ¥312.88 | ¥300.00 | 1,452,506 | |
| ¥313.00 | -10.52 | -3.3% | ¥324.12 | ¥328.50 | ¥308.88 | 1,946,068 | |
| ¥323.52 | -7.04 | -2.1% | ¥320.00 | ¥330.00 | ¥315.25 | 1,776,873 | |
| ¥330.56 | -23.83 | -6.7% | ¥345.00 | ¥353.00 | ¥330.50 | 2,703,814 | |
| ¥354.39 | +36.28 | +11.4% | ¥319.54 | ¥359.12 | ¥312.87 | 3,675,736 | |
| ¥318.11 | -20.90 | -6.2% | ¥345.00 | ¥347.48 | ¥315.88 | 2,517,831 | |
| ¥339.01 | +4.01 | +1.2% | ¥320.00 | ¥342.00 | ¥301.03 | 2,687,141 | |
| ¥335.00 | +15.90 | +5.0% | ¥325.00 | ¥338.49 | ¥308.00 | 3,418,773 | |
| ¥319.10 | +9.10 | +2.9% | ¥306.80 | ¥327.99 | ¥300.00 | 2,746,947 | |
| ¥310.00 | +20.26 | +7.0% | ¥300.00 | ¥320.00 | ¥291.00 | 3,108,188 | |
| ¥289.74 | -42.36 | -12.8% | ¥314.75 | ¥327.00 | ¥287.85 | 3,886,741 | |
| ¥332.10 | +33.11 | +11.1% | ¥303.00 | ¥342.00 | ¥302.07 | 3,870,917 | |
| ¥298.99 | +18.59 | +6.6% | ¥286.89 | ¥308.87 | ¥281.00 | 3,778,434 | |
| ¥280.40 | +21.46 | +8.3% | ¥261.41 | ¥290.00 | ¥257.00 | 4,040,192 | |
| ¥258.94 | -7.37 | -2.8% | ¥273.01 | ¥277.98 | ¥258.01 | 3,301,101 | |
| ¥266.31 | +7.79 | +3.0% | ¥263.98 | ¥274.00 | ¥258.00 | 2,419,976 | |
| ¥258.52 | +11.42 | +4.6% | ¥244.00 | ¥269.18 | ¥239.59 | 2,263,387 | |
| ¥247.10 | -6.90 | -2.7% | ¥259.00 | ¥261.44 | ¥241.11 | 1,909,786 | |
| ¥254.00 | +8.90 | +3.6% | ¥246.54 | ¥257.17 | ¥241.58 | 1,937,539 | |
| ¥245.10 | +1.11 | +0.5% | ¥238.99 | ¥253.00 | ¥232.00 | 1,884,295 | |
| ¥243.99 | +8.99 | +3.8% | ¥223.00 | ¥244.85 | ¥223.00 | 1,943,673 | |
| ¥235.00 | +15.16 | +6.9% | ¥223.00 | ¥237.37 | ¥221.88 | 1,620,010 | |
| ¥219.84 | -2.16 | -1.0% | ¥215.00 | ¥226.60 | ¥215.00 | 1,124,513 | |
| ¥222.00 | +11.05 | +5.2% | ¥229.00 | ¥239.80 | ¥221.39 | 1,497,643 | |
| ¥210.95 | -21.28 | -9.2% | ¥231.69 | ¥231.93 | ¥206.01 | 1,431,432 |
- Ticker
- Shanghai:688807
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688807)"XIAMEN UX IC CO., LTD."Announcement on Proposal by One of the Actual Controllers and the Chairman for the Company to Repurchase Shares
Oct 20, 2026
Closed ¥234.53 (+1.1%) on Oct 20, 2026
(688807)"XIAMEN UX IC CO., LTD."Announcement on Transfer of Partnership Property Interests by the Company and Related Party Transactions
Oct 17, 2026
Closed ¥232.00 (-2.8%) on Oct 19, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 16, 2026
Closed ¥339.32 (+4.1%) on Sep 16, 2026
Semi-annual Report for 2026
Aug 25, 2026
Closed ¥339.01 (+1.2%) on Aug 25, 2026
Announcement on Opening Special Settlement Account for Cash Management of Raised Funds
Jul 31, 2026
Closed ¥222.00 (+5.2%) on Jul 31, 2026
Announcement on Conducting Foreign Exchange Derivatives Transactions
Jun 30, 2026
Closed ¥402.43 (+5.1%) on Jun 30, 2026
Announcement on Circulation of Restricted Stocks in Offline Placement of Initial Public Offering
Jun 11, 2026
Closed ¥403.14 (+1.1%) on Jun 11, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 1, 2026
Closed ¥390.00 (-11.7%) on Jun 1, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 9, 2026
Closed ¥412.00 (+3.0%) on May 11, 2026
Xiamen UX IC Co., Ltd. on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xiamen UX IC Co., Ltd.