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
¥187.47 CNY +2.47 (+1.3%)
Close on Nov 9, 2026
- Day range
- ¥180.80 – ¥190.99 CNYNov 9, 2026
- Volume
- 1.66M sharesNov 9, 2026
- Market cap
- ¥15.00B CNYAt the close on Nov 9, 2026 · price × 80.00M shares outstanding
- Traded on an average day
- ¥580.3M CNYMedian day 1.81M shares · last 3 months, Aug 10, 2026 – Nov 9, 2026
Daily closes
Last 3 months, Aug 10, 2026 – Nov 9, 2026 · SSE:688807 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥187.47 | +2.47 | +1.3% | ¥190.00 | ¥190.99 | ¥180.80 | 1,663,322 | |
| ¥185.00 | -14.90 | -7.5% | ¥186.57 | ¥190.98 | ¥176.51 | 1,390,243 | |
| ¥199.90 | +9.91 | +5.2% | ¥182.30 | ¥204.90 | ¥182.30 | 2,068,871 | |
| ¥189.99 | +17.97 | +10.4% | ¥173.33 | ¥190.00 | ¥165.00 | 2,290,540 | |
| ¥172.02 | -17.95 | -9.4% | ¥186.00 | ¥187.86 | ¥169.00 | 1,454,018 | |
| ¥189.97 | +2.17 | +1.2% | ¥189.09 | ¥193.98 | ¥182.61 | 1,249,738 | |
| ¥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 |
- Ticker
- Shanghai:688807
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 10, 2026
(688807)"XIAMEN UX IC CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(688807)"XIAMEN UX IC CO., LTD."Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning Share Repurchase
Nov 3, 2026
Closed ¥172.02 (-9.4%) on Nov 3, 2026
(688807)"XIAMEN UX IC CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥203.61 (-7.2%) on Oct 29, 2026
(688807)"XIAMEN UX IC CO., LTD."Plan for Share Repurchase Through Call Auction
Oct 29, 2026
Closed ¥203.61 (-7.2%) on Oct 29, 2026
(688807)"XIAMEN UX IC CO., LTD."Announcement on Resolutions of the 23rd Meeting of the 1st Board of Directors
Oct 29, 2026
Closed ¥203.61 (-7.2%) on Oct 29, 2026
(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
Xiamen UX IC Co., Ltd. on 6ix
- News releases
- 24 in the last 12 months · 24 in all · newest Nov 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xiamen UX IC Co., Ltd.