Xiamen C&D Inc. - 600153.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	10.36	10.35	10.35	10.41	10.34	11.57M
October 20, 2025	10.38	10.36	10.36	10.42	10.27	14.97M
October 17, 2025	10.25	10.38	10.38	10.4	10.24	17.63M
October 16, 2025	10.28	10.3	10.3	10.38	10.22	14.31M
October 15, 2025	10.31	10.28	10.28	10.41	10.26	16.61M
October 14, 2025	10.27	10.31	10.31	10.34	10.18	23.02M
October 13, 2025	10.03	10.26	10.26	10.29	10	22.86M
October 10, 2025	10.1	10.23	10.23	10.26	10.08	18.22M
October 09, 2025	10.27	10.18	10.18	10.27	10	36.81M
September 30, 2025	10.14	10.26	10.26	10.36	10.11	17.38M
September 29, 2025	10.05	10.15	10.15	10.16	9.9	24.15M
September 26, 2025	10.35	10.05	10.05	10.35	9.88	45.15M
September 25, 2025	10.53	10.31	10.31	10.53	10.27	25.47M
September 24, 2025	10.45	10.52	10.52	10.67	10.35	27.9M
September 23, 2025	10.65	10.45	10.45	10.66	10.39	18.84M
September 22, 2025	10.71	10.65	10.65	10.71	10.51	10.72M
September 19, 2025	10.63	10.72	10.72	10.77	10.58	17.03M
September 18, 2025	10.88	10.61	10.61	10.9	10.56	21.91M
September 17, 2025	10.89	10.87	10.87	11.03	10.78	19.41M
September 16, 2025	10.59	10.9	10.9	11	10.59	35.79M
September 15, 2025	10.59	10.59	10.59	10.69	10.53	19.6M
September 12, 2025	10.58	10.59	10.59	10.61	10.47	13.94M
September 11, 2025	10.5	10.58	10.58	10.59	10.41	15.99M
September 10, 2025	10.69	10.46	10.46	10.75	10.45	18.91M
September 09, 2025	10.32	10.7	10.7	10.8	10.3	39.29M
September 08, 2025	10.46	10.35	10.35	10.59	10.28	30.49M
September 05, 2025	10.54	10.4	10.4	10.58	10.36	23.38M
September 04, 2025	10.32	10.53	10.53	10.56	10.18	28.91M
September 03, 2025	10.59	10.29	10.29	10.61	10.27	29.96M
September 02, 2025	10.71	10.51	10.51	10.77	10.43	39.36M
September 01, 2025	11.33	10.8	10.8	11.33	10.53	86.03M
August 29, 2025	11.69	11.64	11.64	11.71	11.55	20.8M
August 28, 2025	11.37	11.69	11.69	11.69	11.36	27.08M
August 27, 2025	11.48	11.37	11.37	11.61	11.36	19.65M
August 26, 2025	11.45	11.52	11.52	11.64	11.33	20.6M
August 25, 2025	11.16	11.45	11.45	11.6	11.13	30.36M
August 22, 2025	11.28	11.21	11.21	11.29	11.11	16.19M
August 21, 2025	11.28	11.24	11.24	11.33	11.15	17.13M
August 20, 2025	11.24	11.28	11.28	11.32	11.13	21.19M
August 19, 2025	11.2	11.28	11.28	11.34	11.04	26.33M
August 18, 2025	11.18	11.2	11.2	11.34	11.1	34.94M
August 15, 2025	10.82	11.18	11.18	11.37	10.8	58.06M
August 14, 2025	10.46	10.9	10.9	10.95	10.41	70.6M
August 13, 2025	10.36	10.34	10.34	10.44	10.31	18.18M
August 12, 2025	10.32	10.34	10.34	10.49	10.3	16.46M
August 11, 2025	10.22	10.33	10.33	10.33	10.22	14.62M
August 08, 2025	10.2	10.22	10.22	10.24	10.15	11.46M
August 07, 2025	10.2	10.2	10.2	10.25	10.17	11.42M
August 06, 2025	10.25	10.2	10.2	10.26	10.16	10.55M
August 05, 2025	10.23	10.21	10.21	10.28	10.18	12.12M
August 04, 2025	10.18	10.21	10.21	10.23	10.12	10.34M
August 01, 2025	10.14	10.19	10.19	10.26	10.11	12.36M
July 31, 2025	10.39	10.14	10.14	10.4	10.1	28.19M
July 30, 2025	10.47	10.43	10.43	10.53	10.38	12.68M
July 29, 2025	10.45	10.46	10.46	10.47	10.33	14.03M
July 28, 2025	10.61	10.48	10.48	10.64	10.43	15.93M
July 25, 2025	10.58	10.61	10.61	10.71	10.54	18.04M
July 24, 2025	10.59	10.56	10.56	10.65	10.49	15.44M
July 23, 2025	10.51	10.55	10.55	10.64	10.49	21.99M
July 22, 2025	10.39	10.51	10.51	10.51	10.29	20.26M

Xiamen C&D Inc. (600153.SS) SHH