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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	31.36	30.18	30.18	31.46	29.91	36.68M
July 29, 2025	31.37	31.7	31.7	31.84	30.6	32.02M
July 28, 2025	30.98	31.55	31.55	31.75	30.87	26.13M
July 25, 2025	31.37	30.94	30.94	31.52	30.83	22.56M
July 24, 2025	30.98	31.61	31.61	31.65	30.92	24.39M
July 23, 2025	31.69	31.17	31.17	31.8	30.66	32.59M
July 22, 2025	31.26	31.97	31.97	32.3	31.21	28.82M
July 21, 2025	32.11	31.5	31.5	32.64	31.33	41.33M
July 18, 2025	32.45	32.69	32.69	33.49	32.22	37.55M
July 17, 2025	32.85	32.62	32.62	33.28	32.29	39.55M
July 16, 2025	32	32.34	32.34	32.69	31.53	32.78M
July 15, 2025	32.93	32.44	32.44	33.49	31.93	38.75M
July 14, 2025	33.5	32.95	32.95	33.51	32.28	43.46M
July 11, 2025	35.06	33.84	33.84	35.38	33.58	63.83M
July 10, 2025	35.66	34.2	34.2	36.5	33.58	75.05M
July 09, 2025	36	36.03	36.03	37.28	34.95	68.65M
July 08, 2025	35	36.31	36.31	37	34.52	83.9M
July 07, 2025	33.31	35.59	35.59	35.97	33.31	87.6M
July 04, 2025	32.98	33.13	33.13	34.26	31.9	87.37M
July 03, 2025	31.76	32.01	32.01	32.31	31.62	39.03M
July 02, 2025	32.73	31.89	31.89	33.09	31.74	52.33M
July 01, 2025	34.65	32.94	32.94	34.98	32.85	88.54M
June 30, 2025	35.02	35.53	35.53	37.13	34.35	104.04M
June 27, 2025	36.06	34.99	34.99	37.25	34.73	98.47M
June 26, 2025	37.88	36.05	36.05	38.59	35	143.56M
June 25, 2025	31.73	38	38	39.85	31.69	160.16M
June 24, 2025	30.61	33.21	33.21	35.15	29.81	125.3M
June 23, 2025	29.33	30.58	30.58	31.34	29.08	100.52M
June 20, 2025	27.51	29.11	29.11	30.98	26.92	88.44M
June 19, 2025	28.9	27.47	27.47	29.57	27.33	59.16M
June 18, 2025	28.36	28.12	28.12	29.11	27.9	54.82M
June 17, 2025	27.52	28.76	28.76	29.6	27.11	81.98M
June 16, 2025	25.92	27.7	27.7	28	25.92	69.74M

XGD Inc. (300130.SZ) SHZ