Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 8.50
+0.12 (1.43%)
At close: Feb 27, 2026
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.37 | 8.54 | 8.33 | 8.50 | 8.50 | 1.43% | 17,096,658 |
| Feb 26, 2026 | 8.31 | 8.42 | 8.31 | 8.38 | 8.38 | 0.84% | 12,090,186 |
| Feb 25, 2026 | 8.30 | 8.48 | 8.26 | 8.31 | 8.31 | 0.12% | 14,657,820 |
| Feb 24, 2026 | 8.20 | 8.37 | 8.19 | 8.30 | 8.30 | 2.09% | 16,234,730 |
| Feb 13, 2026 | 8.33 | 8.34 | 8.12 | 8.13 | 8.13 | -2.52% | 11,633,080 |
| Feb 12, 2026 | 8.35 | 8.38 | 8.28 | 8.34 | 8.34 | -0.24% | 12,081,180 |
| Feb 11, 2026 | 8.27 | 8.39 | 8.25 | 8.36 | 8.36 | 0.60% | 10,779,950 |
| Feb 10, 2026 | 8.33 | 8.35 | 8.18 | 8.31 | 8.31 | 0.24% | 14,867,780 |
| Feb 9, 2026 | 8.19 | 8.40 | 8.10 | 8.29 | 8.29 | 2.85% | 20,102,590 |
| Feb 6, 2026 | 8.09 | 8.24 | 8.06 | 8.06 | 8.06 | -1.10% | 18,825,524 |
| Feb 5, 2026 | 7.97 | 8.20 | 7.92 | 8.15 | 8.15 | 1.88% | 24,976,580 |
| Feb 4, 2026 | 7.73 | 8.07 | 7.68 | 8.00 | 8.00 | 3.23% | 31,112,930 |
| Feb 3, 2026 | 7.55 | 7.77 | 7.50 | 7.75 | 7.75 | 1.31% | 43,494,200 |
| Feb 2, 2026 | 8.43 | 8.45 | 7.65 | 7.65 | 7.65 | -10.00% | 54,133,650 |
| Jan 30, 2026 | 8.36 | 8.72 | 8.33 | 8.50 | 8.50 | 1.67% | 37,068,050 |
| Jan 29, 2026 | 8.23 | 8.40 | 8.18 | 8.36 | 8.36 | 1.95% | 22,272,450 |
| Jan 28, 2026 | 8.17 | 8.24 | 8.08 | 8.20 | 8.20 | 0.49% | 15,670,230 |
| Jan 27, 2026 | 8.26 | 8.29 | 8.14 | 8.16 | 8.16 | -0.97% | 20,052,670 |
| Jan 26, 2026 | 8.41 | 8.42 | 8.16 | 8.24 | 8.24 | -1.90% | 27,395,430 |
| Jan 23, 2026 | 8.55 | 8.58 | 8.36 | 8.40 | 8.40 | -1.64% | 32,117,250 |
| Jan 22, 2026 | 8.47 | 8.62 | 8.40 | 8.54 | 8.54 | 1.30% | 18,042,370 |
| Jan 21, 2026 | 8.60 | 8.62 | 8.39 | 8.43 | 8.43 | -2.20% | 18,178,310 |
| Jan 20, 2026 | 8.55 | 8.63 | 8.47 | 8.62 | 8.62 | -0.35% | 21,745,330 |
| Jan 19, 2026 | 8.30 | 8.70 | 8.26 | 8.65 | 8.65 | 3.84% | 28,928,290 |
| Jan 16, 2026 | 8.33 | 8.42 | 8.28 | 8.33 | 8.33 | 0.48% | 13,831,990 |
| Jan 15, 2026 | 8.19 | 8.34 | 8.13 | 8.29 | 8.29 | 1.47% | 17,848,250 |
| Jan 14, 2026 | 8.24 | 8.33 | 8.10 | 8.17 | 8.17 | -0.61% | 25,489,603 |
| Jan 13, 2026 | 8.45 | 8.51 | 8.20 | 8.22 | 8.22 | -2.84% | 26,190,230 |
| Jan 12, 2026 | 8.36 | 8.57 | 8.32 | 8.46 | 8.46 | 1.20% | 24,779,340 |
| Jan 9, 2026 | 8.35 | 8.38 | 8.26 | 8.36 | 8.36 | 0.24% | 19,690,330 |
| Jan 8, 2026 | 8.52 | 8.52 | 8.31 | 8.34 | 8.34 | -2.68% | 29,823,410 |
| Jan 7, 2026 | 8.40 | 8.70 | 8.35 | 8.57 | 8.57 | 1.90% | 27,258,748 |
| Jan 6, 2026 | 8.35 | 8.46 | 8.30 | 8.41 | 8.41 | 0.24% | 22,731,033 |
| Jan 5, 2026 | 8.52 | 8.52 | 8.36 | 8.39 | 8.39 | -1.53% | 29,532,760 |
| Dec 31, 2025 | 8.62 | 8.79 | 8.51 | 8.52 | 8.52 | -1.39% | 18,078,750 |
| Dec 30, 2025 | 8.62 | 8.70 | 8.58 | 8.64 | 8.64 | -0.69% | 18,179,140 |
| Dec 29, 2025 | 8.86 | 8.86 | 8.42 | 8.70 | 8.70 | -1.81% | 32,779,840 |
| Dec 26, 2025 | 8.62 | 8.87 | 8.56 | 8.86 | 8.86 | 2.31% | 27,561,650 |
| Dec 25, 2025 | 8.70 | 8.84 | 8.63 | 8.66 | 8.66 | -0.46% | 20,204,920 |
| Dec 24, 2025 | 8.54 | 8.74 | 8.50 | 8.70 | 8.70 | 1.99% | 25,445,620 |
| Dec 23, 2025 | 8.50 | 8.66 | 8.45 | 8.53 | 8.53 | 0.35% | 18,466,400 |
| Dec 22, 2025 | 8.66 | 8.66 | 8.43 | 8.50 | 8.50 | -1.62% | 22,775,580 |
| Dec 19, 2025 | 8.51 | 8.71 | 8.42 | 8.64 | 8.64 | 1.53% | 17,223,665 |
| Dec 18, 2025 | 8.46 | 8.61 | 8.44 | 8.51 | 8.51 | - | 14,417,637 |
| Dec 17, 2025 | 8.57 | 8.63 | 8.43 | 8.51 | 8.51 | -0.58% | 18,671,580 |
| Dec 16, 2025 | 8.59 | 8.68 | 8.44 | 8.56 | 8.56 | -0.58% | 21,731,790 |
| Dec 15, 2025 | 8.46 | 8.75 | 8.43 | 8.61 | 8.61 | 0.47% | 33,804,730 |
| Dec 12, 2025 | 8.37 | 8.61 | 8.19 | 8.57 | 8.57 | 2.02% | 51,212,100 |
| Dec 11, 2025 | 8.75 | 8.76 | 8.35 | 8.40 | 8.40 | -4.22% | 42,980,840 |
| Dec 10, 2025 | 8.87 | 9.00 | 8.70 | 8.77 | 8.77 | -1.24% | 41,137,282 |