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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	85.69	90.64	90.64	93.81	85.5	54.03M
February 12, 2026	86	86.34	86.34	88.88	85.22	35.93M
February 11, 2026	88.23	87.45	87.45	89.76	87	46.15M
February 10, 2026	86.87	91.18	91.18	96.69	86.04	75.99M
February 09, 2026	86	88.02	88.02	89.2	84.65	57.96M
February 06, 2026	76.5	85.65	85.65	85.65	76.5	47.04M
February 05, 2026	79.03	77.86	77.86	81.49	76.7	35.07M
February 04, 2026	79.01	81.93	81.93	84.04	77.45	50.26M
February 03, 2026	79.6	80.39	80.39	80.6	76.51	45.63M
February 02, 2026	75	79.66	79.66	82.07	74.78	56.73M
January 30, 2026	75.26	75.84	75.84	78.28	72.7	48.27M
January 29, 2026	78.91	76	76	80.25	75.54	38.73M
January 28, 2026	82.45	78.88	78.88	82.45	76.8	45.83M
January 27, 2026	82.95	82.3	82.3	83.85	80.01	37.79M
January 26, 2026	87.8	83.31	83.31	89.2	82.28	41.19M
January 23, 2026	90.83	87.13	87.13	92.5	86.86	58.19M
January 22, 2026	88.01	90.83	90.83	94.27	88	60.41M
January 21, 2026	83.79	89.11	89.11	91.05	83.78	63.35M
January 20, 2026	89	85.5	85.5	91.87	83.51	63.83M
January 19, 2026	83.7	89.2	89.2	89.2	82.87	61.2M
January 16, 2026	74.32	81.09	81.09	81.09	74	59.16M
January 15, 2026	74.18	73.72	73.72	77.18	73.2	43.77M
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

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