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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.82	10.58	10.58	10.88	10.57	24.77M
February 12, 2026	10.88	10.76	10.76	10.88	10.75	18.92M
February 11, 2026	10.94	10.87	10.87	10.96	10.85	17.56M
February 10, 2026	11.04	10.95	10.95	11.07	10.94	18.2M
February 09, 2026	11.03	11.04	11.04	11.18	11	29.6M
February 06, 2026	10.99	10.93	10.93	11.04	10.9	25.91M
February 05, 2026	11.12	11.06	11.06	11.16	11.01	26.24M
February 04, 2026	10.96	11.13	11.13	11.15	10.89	31.53M
February 03, 2026	10.99	10.96	10.96	11.08	10.78	28.93M
February 02, 2026	11	10.93	10.93	11.25	10.88	38.14M
January 30, 2026	11.28	10.99	10.99	11.31	10.94	48.59M
January 29, 2026	11.33	11.32	11.32	11.43	11.18	35.39M
January 28, 2026	11.5	11.33	11.33	11.53	11.3	29.6M
January 27, 2026	11.53	11.49	11.49	11.56	11.26	32.56M
January 26, 2026	11.65	11.59	11.59	11.77	11.48	49.54M
January 23, 2026	11.44	11.7	11.7	11.87	11.44	59.79M
January 22, 2026	11.45	11.45	11.45	11.53	11.43	28.22M
January 21, 2026	11.36	11.48	11.48	11.65	11.3	43.07M
January 20, 2026	11.35	11.41	11.41	11.58	11.31	49.08M
January 19, 2026	11.32	11.28	11.28	11.32	11.1	23.8M
January 16, 2026	11.58	11.29	11.29	11.67	11.26	45.35M
January 15, 2026	11.7	11.51	11.51	11.79	11.44	49.59M
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

Xiangcai Co.,Ltd (600095.SS) SHH