XGD Inc. - 300130.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	26.61	27.5	27.5	27.96	26.61	13.39M
October 29, 2025	27.8	27.93	27.93	28.01	27.41	15.45M
October 28, 2025	27.78	27.79	27.79	28.25	27.5	22.87M
October 27, 2025	26.81	27.38	27.38	27.57	26.79	12.35M
October 24, 2025	26.61	26.75	26.75	26.92	26.55	7.2M
October 23, 2025	26.64	26.59	26.59	26.7	26	7.17M
October 22, 2025	26.73	26.78	26.78	26.99	26.51	6.26M
October 21, 2025	26.23	26.75	26.75	26.94	26.2	9.64M
October 20, 2025	26.66	26.43	26.43	26.73	26.1	11.23M
October 17, 2025	26.6	26.63	26.63	27.1	26.25	10.41M
October 16, 2025	27.33	26.79	26.79	27.33	26.52	11.18M
October 15, 2025	27.26	27.28	27.28	27.35	26.77	11.45M
October 14, 2025	27.4	27.26	27.26	28.17	27	18.38M
October 13, 2025	26.01	27.37	27.37	27.38	25.94	13.51M
October 10, 2025	27.9	27.7	27.7	28.1	27.44	12.83M
October 09, 2025	27.65	28.11	28.11	28.27	27.61	15.23M
September 30, 2025	27.29	27.64	27.64	27.92	27.12	15.79M
September 29, 2025	27.09	27.25	27.25	27.49	26.54	16.18M
September 26, 2025	27.7	27.44	27.44	28.26	27.23	18.11M
September 25, 2025	27.42	27.56	27.56	28.11	27.36	16.85M
September 24, 2025	27.22	27.48	27.48	27.55	27.17	12M
September 23, 2025	27.79	27.5	27.5	27.79	27.01	15.73M
September 22, 2025	27.66	27.76	27.76	27.85	27.4	12.3M
September 19, 2025	27.81	27.81	27.81	28.12	27.26	14.44M
September 18, 2025	28.8	27.81	27.81	28.98	27.53	25.32M
September 17, 2025	28.52	28.85	28.85	29.09	28.31	19.08M
September 16, 2025	28.35	28.72	28.72	28.86	28.1	18.57M
September 15, 2025	28.69	28.5	28.5	28.77	28.28	12.59M
September 12, 2025	29.27	28.66	28.66	29.4	28.47	19.87M
September 11, 2025	28.33	29.22	29.22	29.27	27.98	17.84M
September 10, 2025	28.49	28.46	28.46	28.8	28.3	11.52M
September 09, 2025	29.13	28.68	28.68	29.56	28.2	17.63M
September 08, 2025	28.7	29.32	29.32	29.63	28.6	20.13M
September 05, 2025	28.23	28.88	28.88	29.06	27.63	22.66M
September 04, 2025	27.88	28.28	28.28	29.1	27.72	30.87M
September 03, 2025	29.08	27.9	27.9	29.41	27.78	27.26M
September 02, 2025	31.65	29.05	29.05	31.73	28.9	41.65M
September 01, 2025	32.08	31.93	31.93	32.25	31.54	29.51M
August 29, 2025	32	32.03	32.03	32.44	31.48	33.11M
August 28, 2025	32	32.25	32.25	32.25	30.19	41.46M
August 27, 2025	33	32.31	32.31	33.4	31.68	49.84M
August 26, 2025	33.23	33.28	33.28	33.7	32.32	35.7M
August 25, 2025	33.3	33.49	33.49	34.12	33.13	45.69M
August 22, 2025	32.6	33.38	33.38	34.29	32.6	45.83M
August 21, 2025	34.65	33.31	33.31	35.37	33.31	70.96M
August 20, 2025	32.86	32.8	32.8	33.32	32	41.62M
August 19, 2025	32.19	33.4	33.4	34.6	31.98	62.47M
August 18, 2025	32.17	32.26	32.26	32.49	31.51	50.53M
August 15, 2025	31.28	32.22	32.22	32.8	30.75	63.17M
August 14, 2025	29.9	31.93	31.93	32.58	29.88	83.19M
August 13, 2025	29.99	29.93	29.93	30.49	29.31	38.26M
August 12, 2025	29.42	29.9	29.9	29.98	29.23	32.69M
August 11, 2025	29	29.43	29.43	29.57	28.81	21.45M
August 08, 2025	29.44	29.08	29.08	29.87	29.02	29.34M
August 07, 2025	29.59	29.32	29.32	29.81	29.23	16.91M
August 06, 2025	29.41	29.7	29.7	29.99	29.21	19.84M
August 05, 2025	29.26	29.54	29.54	29.65	29.16	17.78M
August 04, 2025	29.34	29.36	29.36	29.65	29.1	14.54M
August 01, 2025	29.9	29.45	29.45	29.9	29.11	21.04M
July 31, 2025	30.01	29.85	29.85	30.55	29.66	20.47M

XGD Inc. (300130.SZ) SHZ