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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	80	76.54	76.54	84.41	75.48	71.28M
January 13, 2026	78.6	82.65	82.65	88	74.74	72.34M
January 12, 2026	81.71	80.3	80.3	82	78.68	69.4M
January 09, 2026	76.92	78.11	78.11	80.92	75.4	63.25M
January 08, 2026	75.61	75.94	75.94	79.37	75.18	58.67M
January 07, 2026	74.97	75.6	75.6	82.88	74.97	80.88M
January 06, 2026	74.46	77.49	77.49	79.85	74.33	84.29M
January 05, 2026	69	74.2	74.2	76.98	68.01	103.22M
December 31, 2025	69.98	69.98	69.98	69.98	67.38	36.83M
December 30, 2025	58.2	63.62	63.62	63.62	57.89	41.14M
December 29, 2025	52.79	57.84	57.84	57.84	52.45	47.89M
December 26, 2025	52.3	52.58	52.58	53.88	51.81	34.82M
December 25, 2025	49.91	52.95	52.95	53.65	49.91	42.83M
December 24, 2025	49.44	49.72	49.72	50.1	48.91	17.49M
December 23, 2025	50.5	49.79	49.79	50.99	49.37	21.21M
December 22, 2025	51.27	50.65	50.65	51.47	49.76	32.52M
December 19, 2025	51.97	50.31	50.31	52.55	50.21	22.53M
December 18, 2025	50	51.29	51.29	53.33	49.86	29.98M
December 17, 2025	47.8	51.09	51.09	51.8	47.75	34.72M
December 16, 2025	49.12	47.72	47.72	49.49	47.6	18.52M
December 15, 2025	50.12	49.11	49.11	51.29	49.11	29.23M
December 12, 2025	53.55	50.98	50.98	53.93	50.8	48.82M
December 11, 2025	53.5	54.62	54.62	55.8	53.21	43.92M
December 10, 2025	53.03	53.46	53.46	54.72	52.8	43.62M
December 09, 2025	53.9	53.52	53.52	57.57	53.47	69.47M
December 08, 2025	48.6	53.97	53.97	53.97	47.81	60.96M
December 05, 2025	45.08	49.06	49.06	50.49	44.65	48.62M
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

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