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

¥189.46 CNY +1.99 (+1.1%)

Close on Nov 10, 2026

This year -17.9% · daily closes, Dec 19, 2025 – Nov 10, 2026, adjusted for splits
Day range
¥188.65 – ¥196.00 CNYNov 10, 2026
Volume
1.19M sharesNov 10, 2026
Market cap
¥15.16B CNYAt the close on Nov 10, 2026 · price × 80.00M shares outstanding
Traded on an average day
¥574.5M CNYMedian day 1.78M shares · last 3 months, Aug 10, 2026 – Nov 10, 2026
Xiamen UX IC Co., Ltd. logo

Daily closes

Last 3 months, Aug 10, 2026 – Nov 10, 2026 · SSE:688807 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥189.46+1.99+1.1%¥193.38¥196.00¥188.651,188,494
¥187.47+2.47+1.3%¥190.00¥190.99¥180.801,663,322
¥185.00-14.90-7.5%¥186.57¥190.98¥176.511,390,243
¥199.90+9.91+5.2%¥182.30¥204.90¥182.302,068,871
¥189.99+17.97+10.4%¥173.33¥190.00¥165.002,290,540
¥172.02-17.95-9.4%¥186.00¥187.86¥169.001,454,018
¥189.97+2.17+1.2%¥189.09¥193.98¥182.611,249,738
¥187.80-15.81-7.8%¥193.58¥203.79¥187.001,383,761
¥203.61-15.70-7.2%¥219.00¥224.57¥203.001,223,833
¥219.31+11.21+5.4%¥212.26¥221.00¥211.001,122,478
¥208.10-14.04-6.3%¥227.31¥228.67¥208.02862,677
¥222.14-7.04-3.1%¥225.23¥228.98¥217.84930,023
¥229.18+6.37+2.9%¥220.00¥230.18¥205.191,543,718
¥222.81-17.94-7.5%¥240.75¥242.00¥222.811,204,643
¥240.75+6.22+2.7%¥238.85¥249.49¥236.321,252,143
¥234.53+2.53+1.1%¥233.82¥242.46¥229.321,140,602
¥232.00-6.72-2.8%¥235.05¥238.50¥221.331,180,700
¥238.72+3.90+1.7%¥245.00¥249.00¥235.071,068,629
¥234.82-19.27-7.6%¥245.00¥251.00¥233.981,308,665
¥254.09-3.32-1.3%¥257.41¥267.88¥254.00941,225
¥257.41+5.36+2.1%¥240.01¥261.00¥236.401,054,963
¥252.05-9.10-3.5%¥255.85¥262.55¥252.00988,974
¥261.15-7.09-2.6%¥265.14¥274.50¥253.151,541,671
¥268.24-31.97-10.6%¥292.33¥293.84¥265.001,781,519
¥300.21-9.85-3.2%¥311.52¥316.52¥299.00892,394
¥310.06+11.87+4.0%¥298.19¥311.00¥291.801,070,476
¥298.19-37.37-11.1%¥332.21¥335.00¥292.111,720,248
¥335.56-25.76-7.1%¥356.00¥359.90¥335.001,595,290
¥361.32+14.32+4.1%¥349.00¥372.00¥343.132,008,449
¥347.00-13.60-3.8%¥367.73¥371.99¥345.021,921,821
¥360.60-9.30-2.5%¥378.00¥379.88¥355.972,037,034
¥369.90+26.50+7.7%¥354.95¥376.00¥350.022,765,221
¥343.40+4.08+1.2%¥336.00¥348.49¥335.001,844,545
¥339.32+13.43+4.1%¥322.07¥345.00¥322.001,843,371
¥325.89-8.11-2.4%¥328.88¥341.00¥323.301,636,920
¥334.00-6.84-2.0%¥330.66¥347.00¥324.001,727,825
¥340.84-12.78-3.6%¥348.00¥359.98¥330.402,619,706
¥353.62+17.97+5.4%¥329.00¥360.00¥325.102,508,260
¥335.65+2.64+0.8%¥340.00¥361.00¥333.632,330,612
¥333.01-4.99-1.5%¥342.00¥351.25¥330.581,903,186
¥338.00+24.00+7.6%¥319.58¥341.80¥318.002,354,967
¥314.00-4.50-1.4%¥321.39¥331.91¥305.012,019,906
¥318.50+11.50+3.7%¥313.00¥323.99¥309.011,745,897
¥307.00-6.00-1.9%¥305.00¥312.88¥300.001,452,506
¥313.00-10.52-3.3%¥324.12¥328.50¥308.881,946,068
¥323.52-7.04-2.1%¥320.00¥330.00¥315.251,776,873
¥330.56-23.83-6.7%¥345.00¥353.00¥330.502,703,814
¥354.39+36.28+11.4%¥319.54¥359.12¥312.873,675,736
¥318.11-20.90-6.2%¥345.00¥347.48¥315.882,517,831
¥339.01+4.01+1.2%¥320.00¥342.00¥301.032,687,141
¥335.00+15.90+5.0%¥325.00¥338.49¥308.003,418,773
¥319.10+9.10+2.9%¥306.80¥327.99¥300.002,746,947
¥310.00+20.26+7.0%¥300.00¥320.00¥291.003,108,188
¥289.74-42.36-12.8%¥314.75¥327.00¥287.853,886,741
¥332.10+33.11+11.1%¥303.00¥342.00¥302.073,870,917
¥298.99+18.59+6.6%¥286.89¥308.87¥281.003,778,434
¥280.40+21.46+8.3%¥261.41¥290.00¥257.004,040,192
¥258.94-7.37-2.8%¥273.01¥277.98¥258.013,301,101
¥266.31+7.79+3.0%¥263.98¥274.00¥258.002,419,976
¥258.52+11.42+4.6%¥244.00¥269.18¥239.592,263,387
¥247.10-6.90-2.7%¥259.00¥261.44¥241.111,909,786
Ticker
Shanghai:688807
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(688807)"XIAMEN UX IC CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing

Nov 10, 2026

Closed ¥189.46 (+1.1%) on Nov 10, 2026

(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

All Xiamen UX IC Co., Ltd. news

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.