XDC Industries (Shenzhen) Limited - 300615.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	13.24	13.45	13.45	13.56	13.16	3.9M
December 23, 2025	13.38	13.25	13.25	13.46	13.2	3.54M
December 22, 2025	13.22	13.41	13.41	13.53	13.22	4.33M
December 19, 2025	13.28	13.22	13.22	13.39	13.08	3.82M
December 18, 2025	12.85	13.15	13.15	13.32	12.8	4.12M
December 17, 2025	12.71	12.96	12.96	13	12.42	6.41M
December 16, 2025	13.16	12.72	12.72	13.19	12.65	5.06M
December 15, 2025	13.11	13.12	13.12	13.29	12.86	4.82M
December 12, 2025	13.71	13.27	13.27	13.84	13.26	5.15M
December 11, 2025	14.16	13.62	13.62	14.22	13.62	5.07M
December 10, 2025	14.35	14.16	14.16	14.35	14.03	4.43M
December 09, 2025	14.37	14.28	14.28	14.51	14.17	4.35M
December 08, 2025	14	14.37	14.37	14.41	13.93	5.55M
December 05, 2025	13.85	13.92	13.92	13.99	13.4	3.95M
December 04, 2025	13.87	13.6	13.6	13.95	13.35	3.5M
December 03, 2025	14.13	13.85	13.85	14.21	13.79	3.89M
December 02, 2025	14.15	14.13	14.13	14.29	14	4.11M
December 01, 2025	14.08	14.23	14.23	14.29	13.94	4.41M
November 28, 2025	13.87	14.01	14.01	14.01	13.75	3.74M
November 27, 2025	13.76	13.9	13.9	13.98	13.7	3.63M
November 26, 2025	13.73	13.83	13.83	14.12	13.69	5.13M
November 25, 2025	13.37	13.73	13.73	13.85	13.37	4.75M
November 24, 2025	13.13	13.29	13.29	13.41	13.03	4.62M
November 21, 2025	13.52	13.03	13.03	13.69	12.88	4.41M
November 20, 2025	13.68	13.62	13.62	13.76	13.36	3.7M
November 19, 2025	14.01	13.55	13.55	14.12	13.54	4.06M
November 18, 2025	14.12	14.01	14.01	14.12	13.91	3.61M
November 17, 2025	13.84	14.05	14.05	14.1	13.84	4.36M
November 14, 2025	13.91	13.84	13.84	14.02	13.64	4.75M
November 13, 2025	13.91	13.74	13.74	13.91	13.68	3.24M
November 12, 2025	13.78	13.79	13.79	13.86	13.61	4.06M
November 11, 2025	13.88	13.8	13.8	13.96	13.71	3.92M
November 10, 2025	13.85	13.84	13.84	13.94	13.79	3.96M
November 07, 2025	13.91	13.86	13.86	13.95	13.76	4.42M
November 06, 2025	13.87	13.97	13.97	14	13.72	4.52M
November 05, 2025	13.71	13.89	13.89	13.96	13.63	4.72M
November 04, 2025	13.9	13.78	13.78	13.9	13.7	3.37M
November 03, 2025	13.93	13.88	13.88	13.93	13.72	5.23M
October 31, 2025	13.78	13.82	13.82	14	13.68	4.53M
October 30, 2025	13.95	13.76	13.76	14.02	13.74	5.87M
October 29, 2025	14.41	13.98	13.98	14.48	13.91	7.69M
October 28, 2025	14.01	14.41	14.41	14.42	13.76	10.92M
October 27, 2025	14.16	14.01	14.01	14.41	13.7	12.7M
October 24, 2025	14.07	14.6	14.6	14.65	14.07	6.33M
October 23, 2025	13.92	14.11	14.11	14.18	13.88	4.43M
October 22, 2025	13.72	13.93	13.93	14	13.62	3.05M
October 21, 2025	13.45	13.74	13.74	13.75	13.32	3.17M
October 20, 2025	13.31	13.44	13.44	13.57	13.2	3.63M
October 17, 2025	13.45	13.09	13.09	13.5	13.09	3.74M
October 16, 2025	13.54	13.4	13.4	13.69	13.35	2.9M
October 15, 2025	13.47	13.57	13.57	13.7	13.31	3.87M
October 14, 2025	13.57	13.42	13.42	13.78	13.42	5.73M
October 13, 2025	12.91	13.44	13.44	13.59	12.43	5.85M
October 10, 2025	13.65	13.5	13.5	13.76	13.42	4.63M
October 09, 2025	13.94	13.71	13.71	14	13.68	4.56M
September 30, 2025	13.91	13.79	13.79	14.05	13.77	3.34M
September 29, 2025	13.75	13.86	13.86	13.98	13.49	3.99M
September 26, 2025	13.93	13.74	13.74	13.95	13.64	3.28M
September 25, 2025	14.17	13.93	13.93	14.21	13.93	3.87M
September 24, 2025	13.65	14.2	14.2	14.24	13.5	4.79M

XDC Industries (Shenzhen) Limited (300615.SZ) SHZ