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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.5	41.32	41.32	41.9	39.79	38.87M
August 15, 2025	39.38	40.74	40.74	41.45	39	39.18M
August 14, 2025	38.77	39.89	39.89	40.4	38	45.93M
August 13, 2025	38.15	38.62	38.62	38.88	37.8	20.39M
August 12, 2025	38.45	38.22	38.22	38.58	37.81	17.62M
August 11, 2025	38.38	38.45	38.45	38.86	38.08	20.65M
August 08, 2025	39.16	38.4	38.4	39.47	38.2	24.77M
August 07, 2025	40	39.16	39.16	40.07	38.7	34.61M
August 06, 2025	37.87	40.22	40.22	41	37.5	58.37M
August 05, 2025	38.95	38.07	38.07	39.62	37.85	54.99M
August 04, 2025	33.63	37.29	37.29	37.29	33.58	38.4M
August 01, 2025	34.25	33.9	33.9	34.64	33.6	9.88M
July 31, 2025	34.03	34.29	34.29	35.23	34.03	14.1M
July 30, 2025	35.28	34.28	34.28	35.29	34.02	11.74M
July 29, 2025	35.29	35.22	35.22	35.38	34.9	9.84M
July 28, 2025	35.88	35.43	35.43	35.97	35.23	9.94M
July 25, 2025	35.39	35.43	35.43	35.6	35.05	12.05M
July 24, 2025	35.36	35.63	35.63	36.06	35.36	11.05M
July 23, 2025	35.21	35.39	35.39	35.87	35.05	12.16M
July 22, 2025	36.6	35.65	35.65	36.64	35.56	19.66M
July 21, 2025	36.44	36.77	36.77	37.53	36	22.93M
July 18, 2025	36.3	35.96	35.96	36.32	35.57	17.67M
July 17, 2025	35.43	36.31	36.31	36.94	35.17	30.58M
July 16, 2025	34.57	35.7	35.7	36.06	34.33	31.44M
July 15, 2025	34.5	34.58	34.58	34.88	34.01	22.04M
July 14, 2025	33.32	34.93	34.93	36.18	32.9	36.56M
July 11, 2025	32	33	33	33.37	31.83	17.11M
July 10, 2025	31.8	31.94	31.94	32.11	31.73	7.72M
July 09, 2025	32.83	32.22	32.22	33.42	32.16	16.02M
July 08, 2025	31.61	32.2	32.2	32.3	31.61	8.29M
July 07, 2025	32.13	31.97	31.97	32.14	31.69	5.59M
July 04, 2025	32.55	32.13	32.13	32.61	32.01	7.27M
July 03, 2025	32.54	32.55	32.55	32.98	32.32	6.89M
July 02, 2025	33.18	32.71	32.71	33.3	32.5	8.96M
July 01, 2025	33.55	33.38	33.38	33.68	33.16	9.04M
June 30, 2025	33.19	33.51	33.51	33.8	33.11	9.46M
June 27, 2025	33.4	33.18	33.18	33.5	32.92	9.79M
June 26, 2025	33.87	33.31	33.31	34.14	33.3	14.29M
June 25, 2025	33.2	33.75	33.75	33.88	32.92	17.37M
June 24, 2025	32.03	33.16	33.16	33.6	32	20.95M
June 23, 2025	31.34	31.81	31.81	32	31.29	10.26M
June 20, 2025	32.63	31.91	31.91	33.08	31.85	14.45M
June 19, 2025	33.44	32.95	32.95	34.21	32.91	17.6M
June 18, 2025	32.77	33.47	33.47	33.48	32.5	15.6M
June 17, 2025	35	32.92	32.92	35.15	32.7	24.57M
June 16, 2025	35.01	34.99	34.99	35.6	34.8	9.83M
June 13, 2025	35.58	35.4	35.4	35.97	34.91	11.72M
June 12, 2025	35.82	36.01	35.89	36.35	35.53	10.21M
June 11, 2025	36	35.96	35.84	36.23	35.68	8.8M
June 10, 2025	36.18	35.89	35.77	36.28	34.92	15.64M
June 09, 2025	35.89	36.23	36.11	36.82	35.82	11.51M
June 06, 2025	36.51	35.99	35.87	36.64	35.97	11.63M
June 05, 2025	36.15	36.81	36.69	37.2	35.8	16.99M
June 04, 2025	36.46	36.26	36.14	36.64	36.02	12.9M
June 03, 2025	36.5	36.24	36.12	37.32	35.82	17.96M
May 30, 2025	39.35	37.07	36.95	39.44	37.05	24.43M
May 29, 2025	40.31	39.87	39.74	40.99	39.83	22.11M
May 28, 2025	39.7	40.73	40.59	41.59	39.56	26.62M
May 27, 2025	39.58	39.82	39.69	40.78	39	19.19M
May 26, 2025	39.6	40	39.87	40.58	38.8	16.95M

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