Xiangcai Co.,Ltd (600095.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600095.SS Historical Return
If you invested ¥1000 in Xiangcai Co.,Ltd (600095.SS) 10 years ago, it would be worth ¥760.45 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥941.38, while ¥1000 invested 1 year ago would be worth ¥672.41. This corresponds to total returns of -23.96%, -5.86%, -32.76%, respectively, with annualized returns of -2.7%, -1.2%, -32.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600095.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.5 | 8.19 | 8.19 | 8.64 | 8.11 | 72.82M |
| October 20, 2026 | 8.83 | 8.48 | 8.48 | 8.98 | 8.34 | 91.14M |
| October 19, 2026 | 8.79 | 8.78 | 8.78 | 8.96 | 8.49 | 70.43M |
| October 16, 2026 | 8.73 | 8.89 | 8.89 | 9.12 | 8.64 | 120.52M |
| October 15, 2026 | 8.58 | 8.72 | 8.72 | 8.95 | 8.51 | 94.11M |
| October 14, 2026 | 8.84 | 8.75 | 8.75 | 8.89 | 8.68 | 46.06M |
| October 13, 2026 | 8.51 | 8.89 | 8.89 | 9.02 | 8.5 | 87.9M |
| October 12, 2026 | 8.87 | 8.67 | 8.67 | 8.88 | 8.66 | 47.14M |
| October 09, 2026 | 8.52 | 8.9 | 8.9 | 8.95 | 8.41 | 91M |
| October 08, 2026 | 8.63 | 8.55 | 8.55 | 8.72 | 8.47 | 31.4M |
| September 30, 2026 | 8.93 | 8.73 | 8.73 | 8.98 | 8.66 | 39.88M |
| September 29, 2026 | 8.59 | 8.86 | 8.86 | 8.98 | 8.52 | 54.41M |
| September 28, 2026 | 8.55 | 8.52 | 8.52 | 8.71 | 8.48 | 40.15M |
| September 24, 2026 | 8.91 | 8.82 | 8.82 | 8.97 | 8.79 | 33.55M |
| September 23, 2026 | 8.97 | 8.94 | 8.94 | 9.15 | 8.9 | 39.89M |
| September 22, 2026 | 9.16 | 9.05 | 9.05 | 9.22 | 8.96 | 62.46M |
| September 21, 2026 | 8.61 | 9.07 | 9.07 | 9.31 | 8.6 | 84.03M |
| September 18, 2026 | 8.73 | 8.67 | 8.67 | 8.85 | 8.52 | 57.84M |
| September 17, 2026 | 8.45 | 8.61 | 8.61 | 8.87 | 8.42 | 69.28M |
| September 16, 2026 | 8.32 | 8.53 | 8.53 | 8.54 | 8.25 | 40.82M |
| September 15, 2026 | 8.45 | 8.36 | 8.36 | 8.5 | 8.34 | 28.57M |
| September 11, 2026 | 9.03 | 8.58 | 8.58 | 9.14 | 8.54 | 69.73M |
| September 10, 2026 | 9.17 | 9.14 | 9.14 | 9.29 | 9 | 55.92M |
| September 09, 2026 | 9.37 | 9.19 | 9.19 | 9.38 | 9.13 | 59.25M |
| September 08, 2026 | 9.61 | 9.47 | 9.47 | 9.64 | 9.4 | 67.62M |
| September 07, 2026 | 9.87 | 9.63 | 9.63 | 10.1 | 9.52 | 118.47M |
| September 04, 2026 | 9.46 | 10.17 | 10.17 | 10.41 | 9.38 | 171.95M |
| September 03, 2026 | 9.69 | 9.46 | 9.46 | 9.76 | 9.41 | 70.2M |
| September 02, 2026 | 9.73 | 9.6 | 9.6 | 9.86 | 9.54 | 77.32M |
| September 01, 2026 | 9.52 | 9.83 | 9.83 | 9.96 | 9.35 | 124.19M |
| August 31, 2026 | 9.4 | 9.52 | 9.52 | 9.82 | 9.36 | 121.73M |
| August 28, 2026 | 9.75 | 9.55 | 9.55 | 10.14 | 9.49 | 209.22M |
| August 27, 2026 | 9 | 9.54 | 9.54 | 9.54 | 8.99 | 203.67M |
| August 26, 2026 | 7.88 | 8.67 | 8.67 | 8.67 | 7.87 | 81.7M |
| August 25, 2026 | 7.78 | 7.88 | 7.88 | 7.89 | 7.77 | 16.68M |
| August 24, 2026 | 7.78 | 7.83 | 7.83 | 7.88 | 7.72 | 20.35M |
| August 21, 2026 | 7.71 | 7.77 | 7.77 | 7.79 | 7.65 | 16.05M |
| August 20, 2026 | 7.71 | 7.73 | 7.73 | 7.76 | 7.65 | 15.54M |
| August 19, 2026 | 7.85 | 7.68 | 7.68 | 7.9 | 7.68 | 22.91M |
| August 18, 2026 | 8.05 | 7.87 | 7.87 | 8.06 | 7.82 | 22.81M |
| August 17, 2026 | 7.94 | 8.07 | 8.07 | 8.08 | 7.85 | 24.89M |
| August 14, 2026 | 8.13 | 7.94 | 7.94 | 8.18 | 7.91 | 33.71M |
| August 13, 2026 | 8.24 | 8.15 | 8.15 | 8.35 | 8.14 | 34.41M |
| August 12, 2026 | 8.14 | 8.24 | 8.24 | 8.27 | 8.1 | 27.57M |
| August 11, 2026 | 8.15 | 8.13 | 8.13 | 8.21 | 8.1 | 20.22M |
| August 10, 2026 | 8.18 | 8.18 | 8.18 | 8.29 | 8.13 | 24.67M |
| August 07, 2026 | 8.2 | 8.18 | 8.18 | 8.21 | 8.06 | 25.9M |
| August 06, 2026 | 8.4 | 8.22 | 8.22 | 8.43 | 8.17 | 29.33M |
| August 05, 2026 | 8.34 | 8.37 | 8.37 | 8.52 | 8.32 | 38.79M |
| August 04, 2026 | 8.17 | 8.34 | 8.34 | 8.47 | 8.11 | 53.55M |
| August 03, 2026 | 8.23 | 8.11 | 8.11 | 8.29 | 7.86 | 88.03M |
| July 31, 2026 | 8.61 | 8.72 | 8.72 | 8.78 | 8.56 | 45.73M |
| July 30, 2026 | 8.68 | 8.71 | 8.71 | 8.85 | 8.6 | 47.05M |
| July 29, 2026 | 8.56 | 8.77 | 8.77 | 8.83 | 8.45 | 61.51M |
| July 28, 2026 | 8.34 | 8.66 | 8.66 | 8.8 | 8.32 | 55.5M |
| July 27, 2026 | 8.43 | 8.54 | 8.54 | 8.56 | 8.15 | 60.69M |
| July 23, 2026 | 9 | 9.05 | 9.05 | 9.17 | 8.9 | 85.69M |
| July 22, 2026 | 8.81 | 9.16 | 9.16 | 9.24 | 8.62 | 115.63M |
| July 21, 2026 | 8.9 | 8.98 | 8.98 | 9.03 | 8.51 | 120.38M |
| July 20, 2026 | 8.89 | 9.12 | 9.12 | 9.42 | 8.69 | 158.98M |
AD
