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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	25.18	24.26	24.26	25.28	24.09	12M
November 20, 2025	25.68	25.22	25.22	25.82	25.2	6.56M
November 19, 2025	25.87	25.52	25.52	26.08	25.44	7.3M
November 18, 2025	25.82	25.87	25.87	26.08	25.62	7.87M
November 17, 2025	25.79	25.95	25.95	26.09	25.79	5.76M
November 14, 2025	26.93	25.8	25.8	26.93	25.8	6.24M
November 13, 2025	25.97	26.29	26.29	26.35	25.78	7.52M
November 12, 2025	26.34	25.89	25.89	26.49	25.85	10.43M
November 11, 2025	26.75	26.38	26.38	26.8	26.32	7.15M
November 10, 2025	26.69	26.77	26.77	26.87	26.48	6.38M
November 07, 2025	26.93	26.56	26.56	26.94	26.56	8.04M
November 06, 2025	27.08	26.93	26.93	27.16	26.8	7.56M
November 05, 2025	26.9	27.02	27.02	27.22	26.58	9.76M
November 04, 2025	27.49	27.33	27.33	27.95	27.11	11.82M
November 03, 2025	27.66	27.95	27.95	28	27.46	13.57M
October 31, 2025	27.49	27.73	27.73	27.97	27.36	13.74M
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

XGD Inc. (300130.SZ) SHZ