Xiamen Xindeco Ltd. (000701.SZ) SHZ
5.76
-0.12(-2.04%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.76
-0.12(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.94 | 5.76 | 5.76 | 5.98 | 5.74 | 10.95M |
| April 02, 2026 | 5.96 | 5.88 | 5.88 | 6.04 | 5.84 | 10.09M |
| April 01, 2026 | 6.04 | 5.98 | 5.98 | 6.09 | 5.92 | 16.72M |
| March 31, 2026 | 5.9 | 5.94 | 5.94 | 6.13 | 5.86 | 20.18M |
| March 30, 2026 | 5.7 | 5.93 | 5.93 | 5.94 | 5.7 | 14.17M |
| March 27, 2026 | 5.6 | 5.82 | 5.82 | 5.82 | 5.56 | 10.66M |
| March 26, 2026 | 5.82 | 5.68 | 5.68 | 5.93 | 5.64 | 10.71M |
| March 25, 2026 | 5.64 | 5.83 | 5.83 | 5.84 | 5.63 | 13.01M |
| March 24, 2026 | 5.44 | 5.64 | 5.64 | 5.64 | 5.34 | 18.87M |
| March 23, 2026 | 5.6 | 5.34 | 5.34 | 5.65 | 5.28 | 18.17M |
| March 20, 2026 | 5.89 | 5.7 | 5.7 | 5.93 | 5.69 | 13.95M |
| March 19, 2026 | 5.98 | 5.88 | 5.88 | 6.05 | 5.87 | 12.81M |
| March 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.95 | 9.35M |
| March 17, 2026 | 6.15 | 6.03 | 6.03 | 6.19 | 6.03 | 13.42M |
| March 16, 2026 | 6.03 | 6.11 | 6.11 | 6.14 | 6.02 | 10.83M |
| March 13, 2026 | 6.05 | 6.02 | 6.02 | 6.14 | 6.01 | 11.53M |
| March 12, 2026 | 6.16 | 6.08 | 6.08 | 6.19 | 6.06 | 12.47M |
| March 11, 2026 | 6.24 | 6.19 | 6.19 | 6.34 | 6.15 | 13.93M |
| March 10, 2026 | 6.15 | 6.23 | 6.23 | 6.27 | 6.15 | 5.61M |
| March 09, 2026 | 6.26 | 6.16 | 6.16 | 6.27 | 6.07 | 20.1M |
| March 06, 2026 | 6.15 | 6.34 | 6.34 | 6.4 | 6.11 | 23.07M |
| March 05, 2026 | 6.03 | 6.18 | 6.18 | 6.2 | 5.99 | 18.63M |
| March 04, 2026 | 6.18 | 5.88 | 5.88 | 6.18 | 5.86 | 8.45M |
| March 03, 2026 | 6.11 | 5.96 | 5.96 | 6.2 | 5.96 | 16.98M |
| March 02, 2026 | 6.19 | 6.12 | 6.12 | 6.24 | 6.03 | 19.25M |
| February 27, 2026 | 6.18 | 6.29 | 6.29 | 6.3 | 6.13 | 15.74M |
| February 26, 2026 | 6.39 | 6.18 | 6.18 | 6.4 | 6.15 | 19.94M |
| February 25, 2026 | 6.29 | 6.37 | 6.37 | 6.39 | 6.28 | 14.22M |
| February 24, 2026 | 6.27 | 6.28 | 6.28 | 6.32 | 6.22 | 11.7M |
| February 13, 2026 | 6.2 | 6.22 | 0 | 6.32 | 6.2 | 10.78M |
| February 12, 2026 | 6.31 | 6.2 | 0 | 6.31 | 6.18 | 11.23M |
| February 11, 2026 | 6.35 | 6.3 | 0 | 6.38 | 6.3 | 9.39M |
| February 10, 2026 | 6.39 | 6.37 | 0 | 6.43 | 6.31 | 11.93M |
| February 09, 2026 | 6.34 | 6.38 | 0 | 6.41 | 6.32 | 14M |
| February 06, 2026 | 6.26 | 6.28 | 0 | 6.38 | 6.23 | 13.48M |
| February 05, 2026 | 6.29 | 6.33 | 0 | 6.39 | 6.26 | 13.88M |
| February 04, 2026 | 6.26 | 6.31 | 0 | 6.33 | 6.23 | 10.96M |
| February 03, 2026 | 6.2 | 6.27 | 0 | 6.29 | 6.18 | 12.28M |
| February 02, 2026 | 6.18 | 6.15 | 0 | 6.31 | 6.15 | 13.53M |
| January 30, 2026 | 6.24 | 6.23 | 0 | 6.33 | 6.14 | 16M |
| January 29, 2026 | 6.35 | 6.29 | 0 | 6.48 | 6.25 | 19.78M |
| January 28, 2026 | 6.35 | 6.42 | 0 | 6.44 | 6.3 | 18.51M |
| January 27, 2026 | 6.32 | 6.39 | 0 | 6.42 | 6.18 | 25.58M |
| January 26, 2026 | 6.91 | 6.38 | 0 | 6.95 | 6.3 | 56.11M |
| January 23, 2026 | 6.64 | 6.88 | 0 | 6.89 | 6.61 | 26.8M |
| January 22, 2026 | 6.5 | 6.61 | 0 | 6.63 | 6.5 | 15.34M |
| January 21, 2026 | 6.43 | 6.48 | 0 | 6.5 | 6.32 | 14.34M |
| January 20, 2026 | 6.55 | 6.46 | 0 | 6.57 | 6.41 | 18.9M |
| January 19, 2026 | 6.47 | 6.58 | 0 | 6.62 | 6.43 | 19M |
| January 16, 2026 | 6.72 | 6.43 | 0 | 6.75 | 6.4 | 27.61M |
| January 15, 2026 | 6.85 | 6.68 | 0 | 6.89 | 6.61 | 27.38M |
| January 14, 2026 | 6.97 | 6.9 | 0 | 7.02 | 6.72 | 39.51M |
| January 13, 2026 | 6.99 | 6.9 | 0 | 7.16 | 6.8 | 49.12M |
| January 12, 2026 | 6.67 | 6.94 | 0 | 6.94 | 6.64 | 45.98M |
| January 09, 2026 | 6.57 | 6.6 | 0 | 6.62 | 6.52 | 27.68M |
| January 08, 2026 | 6.55 | 6.57 | 0 | 6.63 | 6.48 | 25.98M |
| January 07, 2026 | 6.51 | 6.61 | 0 | 6.72 | 6.47 | 37.14M |
| January 06, 2026 | 6.49 | 6.54 | 0 | 6.57 | 6.44 | 25.36M |
| January 05, 2026 | 6.62 | 6.5 | 0 | 6.64 | 6.45 | 28.52M |
| December 31, 2025 | 6.67 | 6.57 | 0 | 6.7 | 6.51 | 25.11M |