Skip to main content
logo
Xiamen Xiangyu Co., Ltd. (SHA:600057)
China flag China · Delayed Price · Currency is CNY
8.50
+0.14 (1.67%)
At close: Jan 30, 2026

Xiamen Xiangyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20268.368.728.338.508.501.67%37,068,050
Jan 29, 20268.238.408.188.368.361.95%22,272,450
Jan 28, 20268.178.248.088.208.200.49%15,670,230
Jan 27, 20268.268.298.148.168.16-0.97%20,052,670
Jan 26, 20268.418.428.168.248.24-1.90%27,395,430
Jan 23, 20268.558.588.368.408.40-1.64%32,117,250
Jan 22, 20268.478.628.408.548.541.30%18,042,370
Jan 21, 20268.608.628.398.438.43-2.20%18,178,310
Jan 20, 20268.558.638.478.628.62-0.35%21,745,330
Jan 19, 20268.308.708.268.658.653.84%28,928,290
Jan 16, 20268.338.428.288.338.330.48%13,831,990
Jan 15, 20268.198.348.138.298.291.47%17,848,250
Jan 14, 20268.248.338.108.178.17-0.61%25,489,603
Jan 13, 20268.458.518.208.228.22-2.84%26,190,230
Jan 12, 20268.368.578.328.468.461.20%24,779,340
Jan 9, 20268.358.388.268.368.360.24%19,690,330
Jan 8, 20268.528.528.318.348.34-2.68%29,823,410
Jan 7, 20268.408.708.358.578.571.90%27,258,748
Jan 6, 20268.358.468.308.418.410.24%22,731,033
Jan 5, 20268.528.528.368.398.39-1.53%29,532,760
Dec 31, 20258.628.798.518.528.52-1.39%18,078,750
Dec 30, 20258.628.708.588.648.64-0.69%18,179,140
Dec 29, 20258.868.868.428.708.70-1.81%32,779,840
Dec 26, 20258.628.878.568.868.862.31%27,561,650
Dec 25, 20258.708.848.638.668.66-0.46%20,204,920
Dec 24, 20258.548.748.508.708.701.99%25,445,620
Dec 23, 20258.508.668.458.538.530.35%18,466,400
Dec 22, 20258.668.668.438.508.50-1.62%22,775,580
Dec 19, 20258.518.718.428.648.641.53%17,223,665
Dec 18, 20258.468.618.448.518.51-14,417,637
Dec 17, 20258.578.638.438.518.51-0.58%18,671,580
Dec 16, 20258.598.688.448.568.56-0.58%21,731,790
Dec 15, 20258.468.758.438.618.610.47%33,804,730
Dec 12, 20258.378.618.198.578.572.02%51,212,100
Dec 11, 20258.758.768.358.408.40-4.22%42,980,840
Dec 10, 20258.879.008.708.778.77-1.24%41,137,282
Dec 9, 20259.079.078.678.888.88-2.52%53,578,347
Dec 8, 20259.049.308.679.119.111.79%64,588,263
Dec 5, 20258.638.988.588.958.954.56%33,477,230
Dec 4, 20258.669.018.528.568.56-1.61%29,353,240
Dec 3, 20258.388.798.358.708.703.69%31,613,220
Dec 2, 20258.238.458.198.398.391.45%19,507,730
Dec 1, 20258.218.298.138.278.270.61%20,893,260
Nov 28, 20258.078.258.058.228.221.86%13,615,198
Nov 27, 20258.158.208.068.078.07-0.98%10,844,788
Nov 26, 20258.218.268.148.158.15-0.37%11,658,600
Nov 25, 20258.158.278.158.188.18-0.49%16,718,690
Nov 24, 20258.338.398.058.228.12-1.44%22,946,560
Nov 21, 20258.478.548.308.348.24-1.65%20,645,910
Nov 20, 20258.488.598.428.488.380.47%15,101,670