Xiamen Intretech Inc. - 002925.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20	18.93	18.93	20	18.44	46.13M
December 04, 2025	18.2	19.65	19.65	19.65	18.01	37.96M
December 03, 2025	18.6	17.86	17.86	18.63	17.73	16.38M
December 02, 2025	18.29	18.46	18.46	18.68	18.18	11.77M
December 01, 2025	18.11	18.42	18.42	18.49	17.98	10.1M
November 28, 2025	18.2	18.18	18.18	18.26	17.67	11.59M
November 27, 2025	17.93	18.24	18.24	18.55	17.8	13.16M
November 26, 2025	17.99	17.91	17.91	18.5	17.71	11.39M
November 25, 2025	17.86	18.15	18.15	18.55	17.86	16.78M
November 24, 2025	18.97	17.64	17.64	19.1	17.31	25.15M
November 21, 2025	18.85	18.84	18.84	19.44	18.61	29.91M
November 20, 2025	18.43	19.02	19.02	19.33	18.25	20.82M
November 19, 2025	18.8	18.27	18.27	18.97	18.18	12.07M
November 18, 2025	18.77	18.89	18.89	19.11	18.62	13.16M
November 17, 2025	18.84	18.94	18.94	19.14	18.46	18.41M
November 14, 2025	18.6	18.86	18.86	19.2	18.58	26.77M
November 13, 2025	18.3	18.25	18.25	18.36	18.11	7.97M
November 12, 2025	18.24	18.26	18.26	18.38	18.06	8.62M
November 11, 2025	18.35	18.24	18.24	18.37	18.19	8.19M
November 10, 2025	18.33	18.22	18.22	18.41	18.08	7.92M
November 07, 2025	18.5	18.33	18.33	18.7	18.33	10.47M
November 06, 2025	18.8	18.72	18.72	18.89	18.57	9.1M
November 05, 2025	18.58	18.77	18.77	18.89	18.51	8.78M
November 04, 2025	19.29	18.88	18.88	19.32	18.75	11.34M
November 03, 2025	19.51	19.38	19.38	19.56	18.96	15.88M
October 31, 2025	20.65	19.79	19.79	20.68	19.76	23.16M
October 30, 2025	19.51	20.03	20.03	20.35	19.51	14.86M
October 29, 2025	20.4	20.22	20.22	20.55	19.96	13.75M
October 28, 2025	20.2	20.11	20.11	20.34	20.04	14.17M
October 27, 2025	20.11	20.3	20.3	20.45	20.03	19.02M
October 24, 2025	19.51	20.07	20.07	20.22	19.5	19.29M
October 23, 2025	19.2	19.51	19.51	19.6	19.14	12.77M
October 22, 2025	19.37	19.26	19.26	19.43	19.18	8.12M
October 21, 2025	19.11	19.48	19.48	19.55	19.08	15.71M
October 20, 2025	18.82	18.99	18.99	19.31	18.76	16.43M
October 17, 2025	19.24	18.46	18.46	19.29	18.43	14.69M
October 16, 2025	19.36	19.33	19.33	19.48	19.2	11.66M
October 15, 2025	19.19	19.61	19.61	19.61	18.8	16.77M
October 14, 2025	19.98	19.1	19.1	20.26	19.02	23.87M
October 13, 2025	19.23	19.78	19.78	19.93	19.23	24.41M
October 10, 2025	20.1	20.5	20.5	20.99	19.64	39.99M
October 09, 2025	20.78	20.24	20.24	20.79	20.1	33.38M
September 30, 2025	20.68	20.09	20.09	20.73	19.95	53.88M
September 29, 2025	20.43	20.74	20.74	20.74	20.24	75.72M
September 26, 2025	19.59	18.85	18.85	19.71	18.85	39.57M
September 25, 2025	20.2	19.92	19.92	21.25	19.76	64.16M
September 24, 2025	22.5	21.25	21.25	23.67	21.1	87.53M
September 23, 2025	21.52	21.52	21.52	21.52	20.09	80.37M
September 22, 2025	19.56	19.56	19.56	19.56	19.47	10.97M
September 19, 2025	17.68	17.78	17.78	17.99	17.54	6.13M
September 18, 2025	17.9	17.61	17.61	18.19	17.43	8.51M
September 17, 2025	17.8	17.89	17.89	18	17.7	4.97M
September 16, 2025	17.65	17.8	17.8	17.85	17.48	4.44M
September 15, 2025	17.65	17.57	17.57	17.72	17.51	4.07M
September 12, 2025	17.68	17.6	17.6	17.89	17.55	4.12M
September 11, 2025	17.31	17.65	17.65	17.66	17.16	4.81M
September 10, 2025	17.42	17.31	17.31	17.66	17.3	3.94M
September 09, 2025	17.88	17.44	17.44	17.94	17.36	4.24M
September 08, 2025	17.78	17.84	17.84	17.96	17.59	5.06M
September 05, 2025	17.11	17.67	17.67	17.69	16.99	6.22M

Xiamen Intretech Inc. (002925.SZ) SHZ