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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17.63	17.08	17.08	17.85	16.82	8.25M
September 03, 2025	18.24	17.63	17.63	18.24	17.58	5.94M
September 02, 2025	18.5	18.1	18.1	18.5	17.86	10.94M
September 01, 2025	18.64	18.51	18.51	18.75	18.42	8.8M
August 29, 2025	19.01	18.65	18.65	19.05	18.6	9.75M
August 28, 2025	18.86	18.93	18.93	18.99	18.23	19.04M
August 27, 2025	18.82	18.97	18.97	19.16	18.66	19.51M
August 26, 2025	18.57	18.8	18.8	18.93	18.41	12.43M
August 25, 2025	18.68	18.61	18.61	18.8	18.39	11.24M
August 22, 2025	18.62	18.56	18.56	18.68	18.34	10.15M
August 21, 2025	18.81	18.56	18.56	18.9	18.43	12.5M
August 20, 2025	18.49	18.8	18.8	18.83	18.28	11.93M
August 19, 2025	19.01	18.51	18.51	19.02	18.36	21.35M
August 18, 2025	19.44	19.11	19.11	19.49	18.9	21.86M
August 15, 2025	18.93	19.4	19.4	19.44	18.83	15.58M
August 14, 2025	18.8	18.9	18.9	19.47	18.48	16.38M
August 13, 2025	18.59	18.86	18.86	18.87	18.45	8.74M
August 12, 2025	18.5	18.59	18.59	18.98	18.42	10.09M
August 11, 2025	17.87	18.52	18.52	18.55	17.77	14.54M
August 08, 2025	19.25	18.03	18.03	19.36	17.99	23.59M
August 07, 2025	18.57	18.74	18.74	18.78	18.31	9.26M
August 06, 2025	18.48	18.46	18.46	18.74	18.37	7.59M
August 05, 2025	18.11	18.51	18.51	18.6	18.03	7.94M
August 04, 2025	17.93	18.13	18.13	18.14	17.84	5.2M
August 01, 2025	18.01	18.05	18.05	18.21	17.82	7.33M
July 31, 2025	18.51	18.06	18.06	18.58	17.96	10.83M
July 30, 2025	18.38	18.56	18.56	19.11	18.29	17.51M
July 29, 2025	17.52	18.53	18.53	18.6	17.37	18.94M
July 28, 2025	17.25	17.53	17.53	17.61	17.04	7.68M
July 25, 2025	17	17.26	17.26	17.29	16.95	6.29M

Xiamen Intretech Inc. (002925.SZ) SHZ