Xiangcai Co.,Ltd - 600095.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.02	11.19	11.19	11.24	10.93	30.88M
December 03, 2025	11.25	11	11	11.29	10.96	25.92M
December 02, 2025	11.28	11.17	11.17	11.28	11.15	17.31M
December 01, 2025	11.27	11.3	11.3	11.38	11.24	24.88M
November 28, 2025	11.1	11.27	11.27	11.34	11.03	32.52M
November 27, 2025	11.09	11.1	11.1	11.26	11.06	21.57M
November 26, 2025	11.22	11.16	11.16	11.27	11.11	21.98M
November 25, 2025	11.28	11.22	11.22	11.33	11.17	30.79M
November 24, 2025	11.26	11.25	11.25	11.34	11.01	30.15M
November 21, 2025	11.4	11.21	11.21	11.59	11.21	36.79M
November 20, 2025	12.07	11.6	11.6	12.15	11.56	43.2M
November 19, 2025	11.6	11.69	11.69	11.83	11.56	32.21M
November 18, 2025	11.7	11.64	11.64	11.83	11.57	34.92M
November 17, 2025	11.75	11.73	11.73	11.84	11.63	49.78M
November 14, 2025	11.56	11.48	11.48	11.65	11.48	38.15M
November 13, 2025	11.52	11.71	11.71	11.74	11.48	54.49M
November 12, 2025	12.38	11.65	11.65	12.38	11.41	132.48M
November 11, 2025	12.85	12.68	12.68	12.86	12.6	45.11M
November 10, 2025	12.45	12.82	12.82	13	12.43	65.36M
November 07, 2025	12.77	12.47	12.47	12.82	12.46	68.33M
November 06, 2025	13.01	12.98	12.98	13.25	12.91	82.1M
November 05, 2025	12.87	13.16	13.16	13.5	12.83	112.58M
November 04, 2025	12.8	13.08	13.08	13.23	12.52	86.22M
November 03, 2025	12.79	12.86	12.86	12.95	12.45	51.59M
October 31, 2025	12.71	12.89	12.89	13.08	12.7	64.11M
October 30, 2025	13.1	12.71	12.71	13.24	12.71	83.27M
October 29, 2025	12.58	12.91	12.91	13.04	12.58	89.45M
October 28, 2025	12.75	12.7	12.7	12.92	12.66	101.5M
October 27, 2025	12.85	13.12	13.12	13.67	12.73	165.62M
October 24, 2025	12.32	12.43	12.43	12.49	12.2	57.97M
October 23, 2025	12.16	12.32	12.32	12.34	11.97	42.74M
October 22, 2025	12.3	12.18	12.18	12.35	12.16	38.92M
October 21, 2025	12.35	12.4	12.4	12.55	12.29	60.08M
October 20, 2025	12.44	12.32	12.32	12.51	12.25	47.38M
October 17, 2025	12.75	12.28	12.28	12.81	12.26	59.74M
October 16, 2025	12.9	12.72	12.72	12.98	12.64	67.31M
October 15, 2025	13.16	13	13	13.24	12.73	97.9M
October 14, 2025	13.63	13.13	13.13	13.99	13.09	124.02M
October 13, 2025	13.15	13.63	13.63	14.57	13.14	155.67M
October 10, 2025	13.08	13.62	13.62	13.84	13.01	167.62M
October 09, 2025	13.01	13.14	13.14	13.29	12.75	107.23M
September 30, 2025	13.2	13.18	13.18	13.44	13.04	170.48M
September 29, 2025	12.55	13.56	13.56	13.95	12.41	261.11M
September 26, 2025	12.24	12.68	12.68	13.15	12.2	174.03M
September 25, 2025	12.61	12.18	12.18	12.69	12.18	174.13M
September 24, 2025	11.36	12.71	12.71	12.71	11.32	218.38M
September 23, 2025	11.33	11.55	11.55	11.77	11.12	130.97M
September 22, 2025	10.85	11.11	11.11	11.13	10.83	37.72M
September 19, 2025	11.23	10.85	10.85	11.24	10.82	56.29M
September 18, 2025	11.63	11.21	11.21	11.63	11.11	77.69M
September 17, 2025	11.5	11.7	11.7	11.71	11.45	59.77M
September 16, 2025	11.39	11.54	11.54	11.63	11.35	52.16M
September 15, 2025	11.44	11.4	11.4	11.58	11.39	39.52M
September 12, 2025	11.53	11.44	11.44	11.78	11.43	63.25M
September 11, 2025	11.18	11.54	11.54	11.58	11.1	73.38M
September 10, 2025	11.23	11.2	11.2	11.35	11.14	33.77M
September 09, 2025	11.36	11.22	11.22	11.4	11.18	41.43M
September 08, 2025	11.4	11.37	11.37	11.43	11.23	41.26M
September 05, 2025	11.38	11.4	11.4	11.44	11.1	54.06M
September 04, 2025	11.36	11.29	11.29	11.63	11.1	73.57M

Xiangcai Co.,Ltd (600095.SS) SHH