Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 8.86
-0.01 (-0.11%)
Nov 17, 2025, 3:00 PM CST
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.93 | 9.07 | 8.80 | 8.87 | 8.87 | -0.56% | 23,362,190 |
| Nov 13, 2025 | 8.70 | 9.00 | 8.61 | 8.92 | 8.92 | 2.29% | 26,371,096 |
| Nov 12, 2025 | 8.77 | 8.83 | 8.65 | 8.72 | 8.72 | -0.68% | 18,062,015 |
| Nov 11, 2025 | 8.64 | 8.83 | 8.59 | 8.78 | 8.78 | 0.92% | 25,578,964 |
| Nov 10, 2025 | 8.43 | 8.75 | 8.37 | 8.70 | 8.70 | 3.33% | 36,183,444 |
| Nov 7, 2025 | 8.39 | 8.51 | 8.37 | 8.42 | 8.42 | 0.36% | 26,071,179 |
| Nov 6, 2025 | 8.62 | 8.70 | 8.28 | 8.39 | 8.39 | -3.12% | 48,966,822 |
| Nov 5, 2025 | 8.68 | 8.76 | 8.46 | 8.66 | 8.66 | -2.15% | 50,302,623 |
| Nov 4, 2025 | 8.40 | 9.25 | 8.35 | 8.85 | 8.85 | 5.11% | 90,270,769 |
| Nov 3, 2025 | 8.31 | 8.45 | 8.19 | 8.42 | 8.42 | 1.32% | 45,008,548 |
| Oct 31, 2025 | 8.03 | 8.49 | 8.03 | 8.31 | 8.31 | 3.10% | 52,482,154 |
| Oct 30, 2025 | 8.03 | 8.29 | 8.02 | 8.06 | 8.06 | 1.51% | 66,973,459 |
| Oct 29, 2025 | 8.06 | 8.09 | 7.61 | 7.94 | 7.94 | -1.85% | 46,775,890 |
| Oct 28, 2025 | 7.78 | 8.31 | 7.73 | 8.09 | 8.09 | 4.12% | 60,912,243 |
| Oct 27, 2025 | 7.47 | 7.88 | 7.47 | 7.77 | 7.77 | 3.74% | 32,759,533 |
| Oct 24, 2025 | 7.50 | 7.61 | 7.40 | 7.49 | 7.49 | 0.27% | 19,414,596 |
| Oct 23, 2025 | 7.40 | 7.52 | 7.34 | 7.47 | 7.47 | 0.54% | 16,440,500 |
| Oct 22, 2025 | 7.47 | 7.52 | 7.37 | 7.43 | 7.43 | -0.27% | 17,864,352 |
| Oct 21, 2025 | 7.54 | 7.56 | 7.45 | 7.45 | 7.45 | -1.19% | 19,139,493 |
| Oct 20, 2025 | 7.80 | 7.81 | 7.51 | 7.54 | 7.54 | -2.84% | 23,847,548 |
| Oct 17, 2025 | 7.73 | 7.89 | 7.68 | 7.76 | 7.76 | 0.26% | 24,428,400 |
| Oct 16, 2025 | 7.79 | 7.85 | 7.70 | 7.74 | 7.74 | -0.51% | 25,703,529 |
| Oct 15, 2025 | 7.64 | 7.97 | 7.58 | 7.78 | 7.78 | 2.10% | 29,805,162 |
| Oct 14, 2025 | 7.45 | 7.73 | 7.40 | 7.62 | 7.62 | 3.11% | 36,657,497 |
| Oct 13, 2025 | 7.34 | 7.44 | 7.27 | 7.39 | 7.39 | -1.73% | 22,814,471 |
| Oct 10, 2025 | 7.14 | 7.57 | 7.10 | 7.52 | 7.52 | 5.32% | 42,217,907 |
| Oct 9, 2025 | 7.03 | 7.18 | 6.95 | 7.14 | 7.14 | 1.85% | 20,654,394 |
| Sep 30, 2025 | 7.03 | 7.04 | 6.96 | 7.01 | 7.01 | -0.14% | 9,602,289 |
| Sep 29, 2025 | 7.01 | 7.05 | 6.95 | 7.02 | 7.02 | 0.14% | 13,559,464 |
| Sep 26, 2025 | 6.95 | 7.06 | 6.94 | 7.01 | 7.01 | 0.14% | 15,474,770 |
| Sep 25, 2025 | 7.11 | 7.12 | 6.94 | 7.00 | 7.00 | -1.27% | 16,494,216 |
| Sep 24, 2025 | 7.05 | 7.12 | 7.00 | 7.09 | 7.09 | 0.14% | 13,311,692 |
| Sep 23, 2025 | 7.10 | 7.13 | 6.99 | 7.08 | 7.08 | -0.28% | 12,181,105 |
| Sep 22, 2025 | 7.14 | 7.17 | 7.06 | 7.10 | 7.10 | -0.56% | 11,859,339 |
| Sep 19, 2025 | 7.07 | 7.16 | 7.07 | 7.14 | 7.14 | 0.71% | 10,297,328 |
| Sep 18, 2025 | 7.19 | 7.25 | 7.05 | 7.09 | 7.09 | -1.53% | 13,962,197 |
| Sep 17, 2025 | 7.21 | 7.25 | 7.18 | 7.20 | 7.20 | - | 10,619,024 |
| Sep 16, 2025 | 7.35 | 7.35 | 7.19 | 7.20 | 7.20 | -1.64% | 12,826,662 |
| Sep 15, 2025 | 7.22 | 7.35 | 7.19 | 7.32 | 7.32 | 1.39% | 17,221,889 |
| Sep 12, 2025 | 7.42 | 7.44 | 7.20 | 7.22 | 7.22 | -2.43% | 20,719,705 |
| Sep 11, 2025 | 7.40 | 7.43 | 7.36 | 7.40 | 7.40 | - | 13,304,913 |
| Sep 10, 2025 | 7.40 | 7.43 | 7.35 | 7.40 | 7.40 | 0.41% | 12,480,905 |
| Sep 9, 2025 | 7.41 | 7.45 | 7.33 | 7.37 | 7.37 | -0.67% | 12,706,316 |
| Sep 8, 2025 | 7.43 | 7.51 | 7.35 | 7.42 | 7.42 | -0.27% | 23,082,183 |
| Sep 5, 2025 | 7.37 | 7.44 | 7.31 | 7.44 | 7.44 | 1.22% | 14,271,687 |
| Sep 4, 2025 | 7.36 | 7.39 | 7.26 | 7.35 | 7.35 | -0.41% | 15,251,342 |
| Sep 3, 2025 | 7.40 | 7.45 | 7.27 | 7.38 | 7.38 | -0.27% | 15,950,723 |
| Sep 2, 2025 | 7.29 | 7.43 | 7.26 | 7.40 | 7.40 | 1.51% | 25,327,529 |
| Sep 1, 2025 | 7.15 | 7.40 | 7.12 | 7.29 | 7.29 | 2.24% | 32,498,286 |
| Aug 29, 2025 | 7.14 | 7.18 | 7.10 | 7.13 | 7.13 | -0.14% | 15,885,990 |