Zhejiang XCC Group Co.,Ltd - 603667.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49	45.9	45.9	49.96	45.89	38.78M
December 03, 2025	45.29	46.22	46.22	47.5	45.09	25.24M
December 02, 2025	46.02	44.78	44.78	46.02	44.67	15.56M
December 01, 2025	45.4	46.28	46.28	46.67	44.78	22.86M
November 28, 2025	42.8	44.91	44.91	45.42	42.53	22.44M
November 27, 2025	43.5	43.29	43.29	44.58	43.02	13.53M
November 26, 2025	42.08	43.74	43.74	44.35	42.08	15.07M
November 25, 2025	44.14	43.36	43.36	44.77	43.29	14.92M
November 24, 2025	42.6	43.57	43.57	44	41.54	14.8M
November 21, 2025	41	42.88	42.88	44.4	40.9	19.82M
November 20, 2025	44.05	41.9	41.9	44.35	41.55	13.02M
November 19, 2025	43.27	44.01	44.01	44.2	43.1	11.42M
November 18, 2025	42.78	43.7	43.7	43.91	42	15.29M
November 17, 2025	42.72	43.13	43.13	44.35	42.63	12.27M
November 14, 2025	44.51	43.42	43.42	45.17	43.41	18.24M
November 13, 2025	45.57	45.55	45.55	46.53	44.4	21.63M
November 12, 2025	48.37	46.92	46.92	48.78	46.3	28.36M
November 11, 2025	46.83	48.37	48.37	49.36	46.46	40.95M
November 10, 2025	46.07	45.89	45.89	47.38	45.56	28.68M
November 07, 2025	47	47.1	47.1	49.15	45.01	51.94M
November 06, 2025	45.29	47.84	47.84	48.72	44.01	58.09M
November 05, 2025	42.06	44.29	44.29	45.98	41.7	22.32M
November 04, 2025	45.51	43.58	43.58	45.51	43.51	21.25M
November 03, 2025	45.8	45.96	45.96	47.16	44.88	31.96M
October 31, 2025	44.22	45.9	45.9	47.5	44.11	44.74M
October 30, 2025	43.42	44.05	44.05	44.26	42.7	27.96M
October 29, 2025	43.01	43.29	43.29	43.86	42.8	13.58M
October 28, 2025	43.29	43.53	43.53	43.76	42.5	20.86M
October 27, 2025	42.3	43.69	43.69	44.37	42.3	29.23M
October 24, 2025	40.81	41.78	41.78	42.1	40.72	18.01M
October 23, 2025	41.41	40.6	40.6	41.8	39.87	17.65M
October 22, 2025	41.78	42.19	42.19	42.85	41.29	17.87M
October 21, 2025	42.15	42.08	42.08	42.24	41.11	17.05M
October 20, 2025	42.06	42.14	42.14	43	41.51	18.97M
October 17, 2025	43	41.43	41.43	43.07	41.3	18.44M
October 16, 2025	43.55	42.8	42.8	43.94	42.56	36.79M
October 15, 2025	42.53	45.55	45.55	45.55	41.89	56.19M
October 14, 2025	44.29	41.41	41.41	44.29	41.09	17.63M
October 13, 2025	39.71	43.63	43.63	43.63	39.71	26.82M
October 10, 2025	46	44.12	44.12	46.68	43.94	20.07M
October 09, 2025	45.8	46.1	46.1	46.98	45.32	19.07M
September 30, 2025	46.56	46.15	46.15	46.89	45.82	19.64M
September 29, 2025	46.2	46.55	46.55	47.27	45.4	23.36M
September 26, 2025	45.8	45.21	45.21	47.4	45.21	25.25M
September 25, 2025	47.43	46.47	46.47	47.77	46.19	22.36M
September 24, 2025	46.72	47.07	47.07	47.7	45	35.27M
September 23, 2025	49.14	47.35	47.35	49.57	46.4	38.14M
September 22, 2025	46.53	49.25	49.25	50.25	46.52	48.69M
September 19, 2025	49.46	46.62	46.62	49.88	46.62	45.24M
September 18, 2025	48.51	51.8	51.8	52.5	47.79	82.58M
September 17, 2025	46	47.73	47.73	49.46	45.88	53.33M
September 16, 2025	45.47	46.66	46.66	47.15	44.6	54.55M
September 15, 2025	43.17	45.2	45.2	47.67	42.85	50.7M
September 12, 2025	42.4	43.6	43.6	45.76	41.75	51.11M
September 11, 2025	40.77	41.6	41.6	41.67	39.85	25.37M
September 10, 2025	40.25	40.58	40.58	41.8	40.23	21.71M
September 09, 2025	40.05	41.03	41.03	41.43	40	26.98M
September 08, 2025	38.89	40.75	40.75	42.14	38.89	33.46M
September 05, 2025	37.29	38.88	38.88	39.05	36.72	25.03M
September 04, 2025	39.4	37.3	37.3	39.88	36.5	33.08M

Zhejiang XCC Group Co.,Ltd (603667.SS) SHH