Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 8.95
+0.39 (4.56%)
At close: Dec 5, 2025
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.63 | 8.98 | 8.58 | 8.95 | 8.95 | 4.56% | 33,477,230 |
| Dec 4, 2025 | 8.66 | 9.01 | 8.52 | 8.56 | 8.56 | -1.61% | 29,353,240 |
| Dec 3, 2025 | 8.38 | 8.79 | 8.35 | 8.70 | 8.70 | 3.69% | 31,613,220 |
| Dec 2, 2025 | 8.23 | 8.45 | 8.19 | 8.39 | 8.39 | 1.45% | 19,507,730 |
| Dec 1, 2025 | 8.21 | 8.29 | 8.13 | 8.27 | 8.27 | 0.61% | 20,893,260 |
| Nov 28, 2025 | 8.07 | 8.25 | 8.05 | 8.22 | 8.22 | 1.86% | 13,615,198 |
| Nov 27, 2025 | 8.15 | 8.20 | 8.06 | 8.07 | 8.07 | -0.98% | 10,844,788 |
| Nov 26, 2025 | 8.21 | 8.26 | 8.14 | 8.15 | 8.15 | -0.37% | 11,658,600 |
| Nov 25, 2025 | 8.15 | 8.27 | 8.15 | 8.18 | 8.18 | -0.49% | 16,718,690 |
| Nov 24, 2025 | 8.33 | 8.39 | 8.05 | 8.22 | 8.12 | -1.44% | 22,946,560 |
| Nov 21, 2025 | 8.47 | 8.54 | 8.30 | 8.34 | 8.24 | -1.65% | 20,645,910 |
| Nov 20, 2025 | 8.48 | 8.59 | 8.42 | 8.48 | 8.38 | 0.47% | 15,101,670 |
| Nov 19, 2025 | 8.52 | 8.64 | 8.38 | 8.44 | 8.34 | -0.94% | 16,278,080 |
| Nov 18, 2025 | 8.82 | 8.86 | 8.47 | 8.52 | 8.42 | -3.84% | 33,230,930 |
| Nov 17, 2025 | 8.88 | 9.06 | 8.78 | 8.86 | 8.75 | -0.11% | 28,219,680 |
| Nov 14, 2025 | 8.93 | 9.07 | 8.80 | 8.87 | 8.76 | -0.56% | 23,362,190 |
| Nov 13, 2025 | 8.70 | 9.00 | 8.61 | 8.92 | 8.81 | 2.29% | 26,371,090 |
| Nov 12, 2025 | 8.77 | 8.83 | 8.65 | 8.72 | 8.61 | -0.68% | 18,062,010 |
| Nov 11, 2025 | 8.64 | 8.83 | 8.59 | 8.78 | 8.67 | 0.92% | 25,578,960 |
| Nov 10, 2025 | 8.43 | 8.75 | 8.37 | 8.70 | 8.59 | 3.33% | 36,183,440 |
| Nov 7, 2025 | 8.39 | 8.51 | 8.37 | 8.42 | 8.32 | 0.36% | 26,071,170 |
| Nov 6, 2025 | 8.62 | 8.70 | 8.28 | 8.39 | 8.29 | -3.12% | 48,966,820 |
| Nov 5, 2025 | 8.68 | 8.76 | 8.46 | 8.66 | 8.55 | -2.15% | 50,302,620 |
| Nov 4, 2025 | 8.40 | 9.25 | 8.35 | 8.85 | 8.74 | 5.11% | 90,270,760 |
| Nov 3, 2025 | 8.31 | 8.45 | 8.19 | 8.42 | 8.32 | 1.32% | 45,008,540 |
| Oct 31, 2025 | 8.03 | 8.49 | 8.03 | 8.31 | 8.21 | 3.10% | 52,482,150 |
| Oct 30, 2025 | 8.03 | 8.29 | 8.02 | 8.06 | 7.96 | 1.51% | 66,973,450 |
| Oct 29, 2025 | 8.06 | 8.09 | 7.61 | 7.94 | 7.84 | -1.85% | 46,775,890 |
| Oct 28, 2025 | 7.78 | 8.31 | 7.73 | 8.09 | 7.99 | 4.12% | 60,912,240 |
| Oct 27, 2025 | 7.47 | 7.88 | 7.47 | 7.77 | 7.68 | 3.74% | 32,759,530 |
| Oct 24, 2025 | 7.50 | 7.61 | 7.40 | 7.49 | 7.40 | 0.27% | 19,414,590 |
| Oct 23, 2025 | 7.40 | 7.52 | 7.34 | 7.47 | 7.38 | 0.54% | 16,440,500 |
| Oct 22, 2025 | 7.47 | 7.52 | 7.37 | 7.43 | 7.34 | -0.27% | 17,864,350 |
| Oct 21, 2025 | 7.54 | 7.56 | 7.45 | 7.45 | 7.36 | -1.19% | 19,139,490 |
| Oct 20, 2025 | 7.80 | 7.81 | 7.51 | 7.54 | 7.45 | -2.84% | 23,847,540 |
| Oct 17, 2025 | 7.73 | 7.89 | 7.68 | 7.76 | 7.67 | 0.26% | 24,428,400 |
| Oct 16, 2025 | 7.79 | 7.85 | 7.70 | 7.74 | 7.65 | -0.51% | 25,703,520 |
| Oct 15, 2025 | 7.64 | 7.97 | 7.58 | 7.78 | 7.69 | 2.10% | 29,805,160 |
| Oct 14, 2025 | 7.45 | 7.73 | 7.40 | 7.62 | 7.53 | 3.11% | 36,657,490 |
| Oct 13, 2025 | 7.34 | 7.44 | 7.27 | 7.39 | 7.30 | -1.73% | 22,814,470 |
| Oct 10, 2025 | 7.14 | 7.57 | 7.10 | 7.52 | 7.43 | 5.32% | 42,217,900 |
| Oct 9, 2025 | 7.03 | 7.18 | 6.95 | 7.14 | 7.05 | 1.85% | 20,654,390 |
| Sep 30, 2025 | 7.03 | 7.04 | 6.96 | 7.01 | 6.92 | -0.14% | 9,602,289 |
| Sep 29, 2025 | 7.01 | 7.05 | 6.95 | 7.02 | 6.93 | 0.14% | 13,559,460 |
| Sep 26, 2025 | 6.95 | 7.06 | 6.94 | 7.01 | 6.92 | 0.14% | 15,474,770 |
| Sep 25, 2025 | 7.11 | 7.12 | 6.94 | 7.00 | 6.91 | -1.27% | 16,494,210 |
| Sep 24, 2025 | 7.05 | 7.12 | 7.00 | 7.09 | 7.00 | 0.14% | 13,311,690 |
| Sep 23, 2025 | 7.10 | 7.13 | 6.99 | 7.08 | 6.99 | -0.28% | 12,181,100 |
| Sep 22, 2025 | 7.14 | 7.17 | 7.06 | 7.10 | 7.01 | -0.56% | 11,859,330 |
| Sep 19, 2025 | 7.07 | 7.16 | 7.07 | 7.14 | 7.05 | 0.71% | 10,297,320 |