Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 7.21
-0.11 (-1.50%)
Sep 16, 2025, 2:45 PM CST
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 7.17 | 7.23 | 7.00 | 7.14 | 7.14 | 0.28% | 23,490,685 |
| Aug 27, 2025 | 7.29 | 7.38 | 7.10 | 7.12 | 7.12 | -1.93% | 29,472,515 |
| Aug 26, 2025 | 7.09 | 7.26 | 7.06 | 7.26 | 7.26 | 2.54% | 21,669,120 |
| Aug 25, 2025 | 7.05 | 7.16 | 7.04 | 7.08 | 7.08 | 0.43% | 17,574,002 |
| Aug 22, 2025 | 7.04 | 7.06 | 6.97 | 7.05 | 7.05 | 0.28% | 15,088,298 |
| Aug 21, 2025 | 7.02 | 7.09 | 7.01 | 7.03 | 7.03 | - | 16,358,857 |
| Aug 20, 2025 | 6.97 | 7.03 | 6.94 | 7.03 | 7.03 | 0.72% | 12,272,059 |
| Aug 19, 2025 | 6.96 | 7.03 | 6.95 | 6.98 | 6.98 | -0.14% | 11,300,337 |
| Aug 18, 2025 | 6.97 | 7.03 | 6.93 | 6.99 | 6.99 | 0.43% | 17,076,686 |
| Aug 15, 2025 | 6.89 | 7.00 | 6.87 | 6.96 | 6.96 | 1.16% | 10,959,755 |
| Aug 14, 2025 | 6.99 | 7.01 | 6.88 | 6.88 | 6.88 | -1.29% | 10,891,645 |
| Aug 13, 2025 | 7.03 | 7.04 | 6.96 | 6.97 | 6.97 | -0.71% | 10,253,872 |
| Aug 12, 2025 | 7.05 | 7.08 | 6.97 | 7.02 | 7.02 | - | 12,095,283 |
| Aug 11, 2025 | 7.09 | 7.09 | 7.02 | 7.02 | 7.02 | -1.13% | 14,626,437 |
| Aug 8, 2025 | 7.11 | 7.12 | 7.05 | 7.10 | 7.10 | - | 9,563,849 |
| 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 |