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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.79	21.69	21.69	22.02	21.68	11.94M
February 12, 2026	21.21	21.91	21.91	22.28	21.16	20.21M
February 11, 2026	21.34	21.26	21.26	21.5	21.13	12.53M
February 10, 2026	21.1	21.34	21.34	21.52	20.9	18.12M
February 09, 2026	20.53	21.1	21.1	21.29	20.38	18.95M
February 06, 2026	20.04	20.32	20.32	20.53	19.91	9.9M
February 05, 2026	20.14	20.14	20.14	20.37	20.01	8.64M
February 04, 2026	20.15	20.5	20.5	20.69	19.95	11.95M
February 03, 2026	20.03	20.27	20.27	20.28	19.93	9.51M
February 02, 2026	19.89	19.82	19.82	20.33	19.8	12.82M
January 30, 2026	20.2	20.04	20.04	20.3	19.6	13.71M
January 29, 2026	20.24	20.41	20.41	21.05	20	18.89M
January 28, 2026	20.56	20.25	20.25	20.62	20.15	10.48M
January 27, 2026	20.31	20.62	20.62	20.74	19.85	15.39M
January 26, 2026	20.85	20.38	20.38	20.98	20.18	17.35M
January 23, 2026	20.51	20.91	20.91	21	20.41	17.53M
January 22, 2026	20.42	20.43	20.43	20.64	20.27	12.61M
January 21, 2026	19.98	20.4	20.4	20.6	19.82	14.04M
January 20, 2026	20.35	20.1	20.1	20.5	19.9	15.02M
January 19, 2026	20.3	20.35	20.35	20.56	20.11	14.17M
January 16, 2026	20.61	20.24	20.24	20.71	20.05	19.03M
January 15, 2026	20.46	20.55	20.55	20.92	20.31	23.83M
January 14, 2026	21.05	20.83	20.83	21.63	20.56	43.3M
January 13, 2026	22.54	21.43	21.43	22.54	21.02	45.78M
January 12, 2026	20.93	21.84	21.84	21.9	20.63	57.75M
January 09, 2026	20.61	20.7	20.7	20.98	20.31	53.91M
January 08, 2026	19.56	20.08	20.08	20.67	19.2	58.52M
January 07, 2026	21.77	19.92	19.92	21.77	19.9	84.36M
January 06, 2026	20.49	20.49	20.49	20.49	20.01	22.97M
January 05, 2026	17.82	18.63	18.63	18.63	17.81	23.4M
December 31, 2025	17.25	16.94	16.94	17.26	16.94	10.9M
December 30, 2025	17.13	17.27	17.27	17.35	16.93	9.8M
December 29, 2025	17.28	17.17	17.17	17.39	17.13	9.05M
December 26, 2025	17.51	17.27	17.27	17.54	17.1	11.51M
December 25, 2025	17	17.28	17.28	17.32	16.97	10.5M
December 24, 2025	16.9	17.1	17.1	17.17	16.86	9.08M
December 23, 2025	17.2	17	17	17.26	16.93	9.95M
December 22, 2025	17.2	17.24	17.24	17.34	17.1	8.91M
December 19, 2025	17.08	17.16	17.16	17.28	16.9	10.64M
December 18, 2025	16.98	16.89	16.89	17.26	16.77	11.47M
December 17, 2025	16.93	17.15	17.15	17.18	16.63	15.72M
December 16, 2025	17.87	16.99	16.99	17.95	16.91	22.09M
December 15, 2025	18.79	17.98	17.98	18.79	17.96	24.27M
December 12, 2025	19.79	19.04	19.04	19.79	19	30.61M
December 11, 2025	19.68	19.81	19.81	20.5	19.34	33.88M
December 10, 2025	19.81	19.87	19.87	21.29	19.74	53.89M
December 09, 2025	19.07	20.22	20.22	20.5	18.9	52.15M
December 08, 2025	18.68	19.28	19.28	19.38	18.45	39.42M
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

Xiamen Intretech Inc. (002925.SZ) SHZ