Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 7.10
-0.01 (-0.14%)
Aug 7, 2025, 2:45 PM CST
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.09 | 7.15 | 7.05 | 7.10 | 7.10 | - | 12,795,095 |
| Aug 6, 2025 | 7.19 | 7.22 | 7.08 | 7.10 | 7.10 | -1.66% | 12,970,457 |
| Aug 5, 2025 | 7.24 | 7.27 | 7.20 | 7.22 | 7.22 | - | 8,424,207 |
| Aug 4, 2025 | 7.05 | 7.23 | 7.05 | 7.22 | 7.22 | 1.40% | 10,074,860 |
| Aug 1, 2025 | 7.12 | 7.23 | 7.10 | 7.12 | 7.12 | -0.28% | 10,642,173 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.09 | 7.14 | 7.14 | -2.59% | 14,929,582 |
| Jul 30, 2025 | 7.31 | 7.37 | 7.27 | 7.33 | 7.33 | 0.41% | 7,484,944 |
| Jul 29, 2025 | 7.43 | 7.44 | 7.28 | 7.30 | 7.30 | -1.35% | 14,808,980 |
| Jul 28, 2025 | 7.54 | 7.55 | 7.40 | 7.40 | 7.40 | -1.86% | 11,811,870 |
| Jul 25, 2025 | 7.47 | 7.59 | 7.45 | 7.54 | 7.54 | 1.07% | 13,209,159 |
| Jul 24, 2025 | 7.47 | 7.49 | 7.35 | 7.46 | 7.46 | - | 14,578,513 |
| Jul 23, 2025 | 7.52 | 7.58 | 7.43 | 7.46 | 7.46 | -0.27% | 12,758,941 |
| Jul 22, 2025 | 7.53 | 7.53 | 7.39 | 7.48 | 7.48 | -0.53% | 17,448,657 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.50 | 7.52 | 7.52 | - | 14,425,167 |
| Jul 18, 2025 | 7.57 | 7.57 | 7.45 | 7.52 | 7.52 | -0.13% | 12,525,884 |
| Jul 17, 2025 | 7.61 | 7.68 | 7.50 | 7.53 | 7.53 | -1.18% | 14,014,410 |
| Jul 16, 2025 | 7.62 | 7.68 | 7.50 | 7.62 | 7.62 | - | 14,333,785 |
| Jul 15, 2025 | 7.62 | 7.65 | 7.53 | 7.62 | 7.62 | 0.40% | 14,133,313 |
| Jul 14, 2025 | 7.50 | 7.67 | 7.46 | 7.59 | 7.59 | 1.61% | 15,847,187 |
| Jul 11, 2025 | 7.41 | 7.49 | 7.38 | 7.47 | 7.47 | 0.54% | 14,038,659 |
| Jul 10, 2025 | 7.38 | 7.44 | 7.33 | 7.43 | 7.43 | 0.68% | 12,014,763 |
| Jul 9, 2025 | 7.28 | 7.42 | 7.25 | 7.38 | 7.38 | 1.37% | 15,766,800 |
| Jul 8, 2025 | 7.23 | 7.29 | 7.21 | 7.28 | 7.28 | 0.83% | 11,021,730 |
| Jul 7, 2025 | 7.17 | 7.24 | 7.12 | 7.22 | 7.22 | 0.14% | 10,435,711 |
| Jul 4, 2025 | 7.13 | 7.26 | 7.08 | 7.21 | 7.21 | 1.26% | 15,856,578 |
| Jul 3, 2025 | 7.07 | 7.15 | 7.05 | 7.12 | 7.12 | 0.71% | 12,595,829 |
| Jul 2, 2025 | 7.05 | 7.10 | 7.02 | 7.07 | 7.07 | 1.14% | 13,628,312 |
| Jul 1, 2025 | 7.07 | 7.12 | 6.96 | 6.99 | 6.99 | -0.57% | 13,466,949 |
| Jun 30, 2025 | 7.01 | 7.08 | 6.93 | 7.03 | 7.03 | - | 14,283,044 |
| Jun 27, 2025 | 7.01 | 7.05 | 6.96 | 7.03 | 7.03 | 0.14% | 11,397,164 |
| Jun 26, 2025 | 6.98 | 7.04 | 6.94 | 7.02 | 7.02 | 0.57% | 11,063,909 |
| Jun 25, 2025 | 6.96 | 7.07 | 6.93 | 6.98 | 6.98 | 0.14% | 14,552,069 |
| Jun 24, 2025 | 6.93 | 7.08 | 6.92 | 6.97 | 6.97 | 0.29% | 16,208,148 |
| Jun 23, 2025 | 6.98 | 7.03 | 6.87 | 6.95 | 6.95 | -0.86% | 13,658,280 |
| Jun 20, 2025 | 6.92 | 7.03 | 6.84 | 7.01 | 7.01 | 2.34% | 14,806,223 |
| Jun 19, 2025 | 6.86 | 6.93 | 6.82 | 6.85 | 6.85 | -0.44% | 9,393,783 |
| Jun 18, 2025 | 6.93 | 6.93 | 6.83 | 6.88 | 6.88 | -0.86% | 10,057,770 |
| Jun 17, 2025 | 6.77 | 6.95 | 6.75 | 6.94 | 6.94 | -1.28% | 14,769,702 |
| Jun 16, 2025 | 7.12 | 7.18 | 6.98 | 7.03 | 6.78 | -2.23% | 18,829,497 |
| Jun 13, 2025 | 7.15 | 7.27 | 7.14 | 7.19 | 6.93 | 0.56% | 16,641,823 |
| Jun 12, 2025 | 6.89 | 7.17 | 6.85 | 7.15 | 6.90 | 4.23% | 27,986,346 |
| Jun 11, 2025 | 6.78 | 6.89 | 6.77 | 6.86 | 6.62 | 1.33% | 11,710,633 |
| Jun 10, 2025 | 6.79 | 6.83 | 6.71 | 6.77 | 6.53 | -0.15% | 10,645,030 |
| Jun 9, 2025 | 6.73 | 6.79 | 6.70 | 6.78 | 6.54 | 0.89% | 12,082,195 |
| Jun 6, 2025 | 6.69 | 6.76 | 6.69 | 6.72 | 6.48 | 0.45% | 9,786,386 |
| Jun 5, 2025 | 6.76 | 6.79 | 6.64 | 6.69 | 6.45 | -0.89% | 18,031,427 |
| Jun 4, 2025 | 6.84 | 6.86 | 6.71 | 6.75 | 6.51 | -1.32% | 17,928,939 |
| Jun 3, 2025 | 6.97 | 6.97 | 6.81 | 6.84 | 6.60 | -1.87% | 17,002,023 |
| May 30, 2025 | 7.01 | 7.03 | 6.97 | 6.97 | 6.72 | -0.29% | 8,229,050 |
| May 29, 2025 | 7.08 | 7.12 | 6.98 | 6.99 | 6.74 | -1.13% | 10,966,170 |