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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.53	11.82	11.82	12.34	11.51	112.35M
January 13, 2026	11.87	11.57	11.57	11.94	11.51	51.19M
January 12, 2026	11.39	11.85	11.85	11.9	11.36	69.7M
January 09, 2026	11.35	11.46	11.46	11.54	11.32	38.27M
January 08, 2026	11.54	11.35	11.35	11.56	11.33	39.62M
January 07, 2026	11.92	11.62	11.62	11.92	11.57	61.82M
January 06, 2026	11.28	11.91	11.91	11.95	11.25	95.12M
January 05, 2026	11.09	11.29	11.29	11.29	11	36.53M
December 31, 2025	11.16	11.06	11.06	11.23	11.04	22.73M
December 30, 2025	11.14	11.15	11.15	11.25	11.12	23.02M
December 29, 2025	11.2	11.19	11.19	11.28	11.15	21.48M
December 26, 2025	11.29	11.28	11.28	11.46	11.24	32.81M
December 25, 2025	11.2	11.31	11.31	11.33	11.17	28.51M
December 24, 2025	11	11.18	11.18	11.2	11	25.69M
December 23, 2025	11.13	11.02	11.02	11.14	11	20.57M
December 22, 2025	11.11	11.12	11.12	11.18	11.09	18.69M
December 19, 2025	11.02	11.11	11.11	11.14	10.97	23.99M
December 18, 2025	11.24	11.02	11.02	11.3	11.02	28.04M
December 17, 2025	11.1	11.25	11.25	11.35	10.96	36.43M
December 16, 2025	11.08	11.1	11.1	11.21	11.05	26.04M
December 15, 2025	11.15	11.16	11.16	11.34	11.15	22.39M
December 12, 2025	11.26	11.28	11.28	11.37	11.24	21.52M
December 11, 2025	11.46	11.24	11.24	11.46	11.24	25.31M
December 10, 2025	11.36	11.46	11.46	11.53	11.34	26.9M
December 09, 2025	11.52	11.46	11.46	11.62	11.45	37.12M
December 08, 2025	11.99	11.69	11.69	11.99	11.67	75.92M
December 05, 2025	11.2	11.7	11.7	12.08	11.16	89.19M
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

Xiangcai Co.,Ltd (600095.SS) SHH