Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 7.91
-0.05 (-0.63%)
At close: Mar 20, 2026
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.95 | 8.12 | 7.93 | 8.03 | - | 0.88% | 14,273,669 |
| Mar 19, 2026 | 8.07 | 8.12 | 7.91 | 7.96 | 7.96 | -1.73% | 19,502,829 |
| Mar 18, 2026 | 8.58 | 8.60 | 7.98 | 8.10 | 8.10 | -5.48% | 29,914,600 |
| Mar 17, 2026 | 8.55 | 8.79 | 8.54 | 8.57 | 8.57 | 0.12% | 22,462,930 |
| Mar 16, 2026 | 8.60 | 8.83 | 8.53 | 8.56 | 8.56 | -1.95% | 33,829,920 |
| Mar 13, 2026 | 8.18 | 8.79 | 8.17 | 8.73 | 8.73 | 6.33% | 42,091,650 |
| Mar 12, 2026 | 8.21 | 8.29 | 8.15 | 8.21 | 8.21 | - | 13,967,080 |
| Mar 11, 2026 | 8.14 | 8.22 | 8.07 | 8.21 | 8.21 | 0.98% | 13,180,237 |
| Mar 10, 2026 | 8.10 | 8.27 | 8.01 | 8.13 | 8.13 | 0.37% | 16,560,880 |
| Mar 9, 2026 | 8.32 | 8.38 | 8.07 | 8.10 | 8.10 | -2.99% | 21,357,320 |
| Mar 6, 2026 | 8.22 | 8.38 | 8.17 | 8.35 | 8.35 | 1.46% | 12,884,440 |
| Mar 5, 2026 | 8.35 | 8.45 | 8.16 | 8.23 | 8.23 | -0.72% | 20,437,600 |
| Mar 4, 2026 | 8.57 | 8.58 | 8.29 | 8.29 | 8.29 | -3.27% | 23,267,670 |
| Mar 3, 2026 | 8.48 | 8.70 | 8.47 | 8.57 | 8.57 | 0.35% | 25,770,270 |
| Mar 2, 2026 | 8.42 | 8.57 | 8.35 | 8.54 | 8.54 | 0.47% | 24,979,580 |
| 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 |