Stock listing
Shanghai:688582 Anhui XDLK Microsystem Corporation Limited (芯动联科) 股价
Follow Anhui XDLK Microsystem Corporation Limited into a list and get an email when it puts out news.
Share price · SSE:688582
¥33.41 CNY +1.41 (+4.4%)
Close on Nov 2, 2026
- Day range
- ¥30.65 – ¥34.21 CNYNov 2, 2026
- Volume
- 9.57M sharesNov 2, 2026
- Market cap
- ¥13.42B CNYAt the close on Nov 2, 2026 · price × 401.8M shares outstanding
- 52-week range
- ¥29.56 – ¥80.58 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥206.4M CNYMedian day 4.68M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688582 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.41 | +1.41 | +4.4% | ¥32.48 | ¥34.21 | ¥30.65 | 9,574,073 | |
| ¥32.00 | -2.78 | -8.0% | ¥33.16 | ¥34.32 | ¥31.93 | 8,373,916 | |
| ¥34.78 | -3.42 | -9.0% | ¥37.42 | ¥38.10 | ¥34.70 | 10,453,894 | |
| ¥38.20 | +2.62 | +7.4% | ¥35.54 | ¥39.65 | ¥35.49 | 13,660,312 | |
| ¥35.58 | -0.49 | -1.4% | ¥36.07 | ¥38.86 | ¥35.53 | 12,167,883 | |
| ¥36.07 | +1.27 | +3.6% | ¥34.80 | ¥37.16 | ¥34.40 | 11,131,472 | |
| ¥34.80 | -0.82 | -2.3% | ¥33.09 | ¥36.09 | ¥31.23 | 12,794,776 | |
| ¥35.62 | -0.64 | -1.8% | ¥36.08 | ¥37.07 | ¥35.52 | 5,386,565 | |
| ¥36.26 | -0.28 | -0.8% | ¥36.48 | ¥37.00 | ¥35.78 | 4,837,704 | |
| ¥36.54 | +1.26 | +3.6% | ¥34.88 | ¥36.68 | ¥33.92 | 9,041,657 | |
| ¥35.28 | +4.58 | +14.9% | ¥30.65 | ¥35.78 | ¥30.20 | 10,109,814 | |
| ¥30.70 | +0.88 | +3.0% | ¥30.30 | ¥31.68 | ¥30.21 | 4,891,571 | |
| ¥29.82 | -1.58 | -5.0% | ¥30.58 | ¥30.84 | ¥29.56 | 5,256,524 | |
| ¥31.40 | -0.89 | -2.8% | ¥32.50 | ¥32.80 | ¥31.28 | 3,189,530 | |
| ¥32.29 | +0.01 | 0.0% | ¥32.32 | ¥32.60 | ¥30.58 | 6,548,835 | |
| ¥32.28 | -0.99 | -3.0% | ¥33.27 | ¥33.57 | ¥32.25 | 2,938,361 | |
| ¥33.27 | -1.20 | -3.5% | ¥34.50 | ¥34.50 | ¥32.28 | 5,615,145 | |
| ¥34.47 | -1.45 | -4.0% | ¥35.92 | ¥35.99 | ¥34.12 | 3,469,798 | |
| ¥35.92 | -0.80 | -2.2% | ¥36.90 | ¥36.94 | ¥35.62 | 2,656,529 | |
| ¥36.72 | +0.01 | 0.0% | ¥36.51 | ¥36.94 | ¥36.33 | 2,233,474 | |
| ¥36.71 | -2.07 | -5.3% | ¥38.78 | ¥38.90 | ¥36.42 | 3,523,215 | |
| ¥38.78 | -0.77 | -1.9% | ¥39.35 | ¥39.67 | ¥38.75 | 2,699,051 | |
| ¥39.55 | 0.00 | 0.0% | ¥39.42 | ¥39.85 | ¥38.83 | 2,793,542 | |
| ¥39.55 | +0.65 | +1.7% | ¥39.14 | ¥40.18 | ¥39.14 | 3,523,212 | |
| ¥38.90 | -0.60 | -1.5% | ¥39.89 | ¥40.23 | ¥38.70 | 4,112,147 | |
| ¥39.50 | +0.96 | +2.5% | ¥39.01 | ¥39.80 | ¥38.92 | 3,590,126 | |
| ¥38.54 | -0.41 | -1.1% | ¥38.50 | ¥39.76 | ¥38.25 | 2,806,682 | |
| ¥38.95 | +0.83 | +2.2% | ¥38.12 | ¥39.19 | ¥37.60 | 3,570,908 | |
| ¥38.12 | -0.07 | -0.2% | ¥37.78 | ¥38.48 | ¥37.73 | 1,927,140 | |
| ¥38.19 | +0.21 | +0.6% | ¥37.79 | ¥38.50 | ¥37.31 | 2,121,167 | |
| ¥37.98 | -1.09 | -2.8% | ¥38.61 | ¥38.80 | ¥37.01 | 4,664,561 | |
| ¥39.07 | -0.74 | -1.9% | ¥39.43 | ¥39.76 | ¥38.90 | 2,843,110 | |
| ¥39.81 | -0.54 | -1.3% | ¥40.35 | ¥40.69 | ¥39.58 | 3,007,379 | |
| ¥40.35 | +0.39 | +1.0% | ¥39.90 | ¥40.77 | ¥39.80 | 3,943,718 | |
| ¥39.96 | -0.75 | -1.8% | ¥40.72 | ¥41.12 | ¥39.88 | 4,766,916 | |
| ¥40.71 | -0.91 | -2.2% | ¥41.67 | ¥42.44 | ¥40.42 | 4,114,878 | |
| ¥41.62 | -0.15 | -0.4% | ¥41.77 | ¥42.50 | ¥41.08 | 2,804,933 | |
| ¥41.77 | +0.21 | +0.5% | ¥41.06 | ¥42.38 | ¥40.88 | 3,629,349 | |
| ¥41.56 | -2.22 | -5.1% | ¥43.82 | ¥43.98 | ¥41.39 | 5,617,952 | |
| ¥43.78 | +1.61 | +3.8% | ¥41.52 | ¥43.96 | ¥41.23 | 5,019,632 | |
| ¥42.17 | -0.23 | -0.5% | ¥42.15 | ¥43.26 | ¥42.08 | 3,776,434 | |
| ¥42.40 | +1.35 | +3.3% | ¥41.24 | ¥42.55 | ¥41.06 | 4,262,016 | |
| ¥41.05 | -0.54 | -1.3% | ¥41.60 | ¥41.94 | ¥40.70 | 3,753,584 | |
| ¥41.59 | +0.03 | +0.1% | ¥41.12 | ¥42.19 | ¥40.91 | 3,382,609 | |
| ¥41.56 | -0.04 | -0.1% | ¥41.14 | ¥43.01 | ¥40.70 | 5,954,757 | |
| ¥41.60 | -1.01 | -2.4% | ¥42.05 | ¥42.80 | ¥41.21 | 3,917,528 | |
| ¥42.61 | +1.46 | +3.5% | ¥41.51 | ¥42.66 | ¥41.01 | 5,976,153 | |
| ¥41.15 | -3.86 | -8.6% | ¥44.20 | ¥46.00 | ¥41.00 | 9,157,739 | |
| ¥45.01 | +0.49 | +1.1% | ¥42.50 | ¥45.45 | ¥41.49 | 12,355,076 | |
| ¥44.52 | +2.01 | +4.7% | ¥42.98 | ¥44.57 | ¥42.34 | 5,852,628 | |
| ¥42.51 | +1.44 | +3.5% | ¥41.45 | ¥43.43 | ¥41.27 | 4,696,551 | |
| ¥41.07 | -1.30 | -3.1% | ¥42.80 | ¥43.11 | ¥41.05 | 5,038,350 | |
| ¥42.37 | +0.34 | +0.8% | ¥41.97 | ¥42.96 | ¥41.78 | 3,279,339 | |
| ¥42.03 | -0.41 | -1.0% | ¥41.75 | ¥42.58 | ¥41.20 | 2,756,170 | |
| ¥42.44 | -0.09 | -0.2% | ¥42.53 | ¥42.55 | ¥41.50 | 4,540,860 | |
| ¥42.53 | +0.77 | +1.8% | ¥41.92 | ¥42.56 | ¥40.92 | 5,271,483 | |
| ¥41.76 | +0.51 | +1.2% | ¥40.80 | ¥41.85 | ¥40.30 | 5,353,254 | |
| ¥41.25 | +0.97 | +2.4% | ¥40.23 | ¥41.68 | ¥40.00 | 6,114,641 | |
| ¥40.28 | +2.57 | +6.8% | ¥38.26 | ¥41.03 | ¥38.05 | 7,412,305 | |
| ¥37.71 | 0.00 | 0.0% | ¥37.10 | ¥38.32 | ¥37.00 | 5,255,261 |
- Ticker
- Shanghai:688582
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Latest news
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 24, 2026
Closed ¥36.07 (+3.6%) on Oct 26, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on Completion of Election of New Board of Directors and Appointment of Senior Executives and Securities Affairs Representative
Oct 24, 2026
Closed ¥36.07 (+3.6%) on Oct 26, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on Appointment of Board Secretary
Oct 24, 2026
Closed ¥36.07 (+3.6%) on Oct 26, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Report for Q3 2026
Oct 23, 2026
Closed ¥34.80 (-2.3%) on Oct 23, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on the Satisfaction of Vesting Conditions for the Third Vesting Period of the Initial Grant and the Second Vesting Period of the Reserved Grant under the 2023 Restricted Share Incentive Plan
Oct 23, 2026
Closed ¥34.80 (-2.3%) on Oct 23, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on the Satisfaction of Vesting Conditions for the First Vesting Period of the Initial Grant under the 2025 Restricted Share Incentive Plan
Oct 23, 2026
Closed ¥34.80 (-2.3%) on Oct 23, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on Resolutions of the 21st Meeting of the 2nd Board of Directors
Oct 23, 2026
Closed ¥34.80 (-2.3%) on Oct 23, 2026
(688582)"ANHUI XDLK MICROSYSTEM CORPORATION LIMITED"Announcement on Cancellation of Certain Granted but Unvested Restricted Shares
Oct 23, 2026
Closed ¥34.80 (-2.3%) on Oct 23, 2026
Anhui XDLK Microsystem Corporation Limited on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 30 in the last 12 months · 66 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Anhui XDLK Microsystem Corporation Limited.