Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 6.30
-0.09 (-1.41%)
May 27, 2026, 3:00 PM CST
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.39 | 6.46 | 6.26 | 6.30 | 6.30 | -1.41% | 16,404,302 |
| May 26, 2026 | 6.31 | 6.40 | 6.27 | 6.39 | 6.39 | 1.27% | 16,257,222 |
| May 25, 2026 | 6.36 | 6.39 | 6.28 | 6.31 | 6.31 | -0.47% | 16,272,890 |
| May 22, 2026 | 6.39 | 6.42 | 6.32 | 6.34 | 6.34 | -0.63% | 16,874,750 |
| May 21, 2026 | 6.39 | 6.49 | 6.35 | 6.38 | 6.38 | -0.16% | 17,426,570 |
| May 20, 2026 | 6.43 | 6.44 | 6.33 | 6.39 | 6.39 | -1.08% | 16,154,500 |
| May 19, 2026 | 6.44 | 6.53 | 6.40 | 6.46 | 6.46 | 0.31% | 17,816,490 |
| May 18, 2026 | 6.63 | 6.64 | 6.39 | 6.44 | 6.44 | -3.30% | 27,490,590 |
| May 15, 2026 | 6.78 | 6.80 | 6.63 | 6.66 | 6.66 | -1.33% | 19,054,390 |
| May 14, 2026 | 6.85 | 6.87 | 6.74 | 6.75 | 6.75 | -1.46% | 18,289,479 |
| May 13, 2026 | 6.87 | 6.89 | 6.79 | 6.85 | 6.85 | -0.58% | 21,688,097 |
| May 12, 2026 | 6.91 | 6.92 | 6.76 | 6.89 | 6.89 | -0.43% | 30,715,506 |
| May 11, 2026 | 7.05 | 7.05 | 6.84 | 6.92 | 6.92 | -1.84% | 40,324,130 |
| May 8, 2026 | 6.94 | 7.12 | 6.94 | 7.05 | 7.05 | 1.00% | 28,471,301 |
| May 7, 2026 | 7.02 | 7.07 | 6.93 | 6.98 | 6.98 | -0.85% | 27,154,030 |
| May 6, 2026 | 7.16 | 7.17 | 6.99 | 7.04 | 7.04 | -2.63% | 43,484,960 |
| Apr 30, 2026 | 7.60 | 7.60 | 7.02 | 7.23 | 7.23 | -0.82% | 57,667,980 |
| Apr 29, 2026 | 7.10 | 7.36 | 7.10 | 7.29 | 7.29 | 1.96% | 38,872,480 |
| Apr 28, 2026 | 6.93 | 7.25 | 6.84 | 7.15 | 7.15 | 3.62% | 44,732,199 |
| Apr 27, 2026 | 6.84 | 7.12 | 6.81 | 6.90 | 6.90 | 0.88% | 64,505,510 |
| Apr 24, 2026 | 7.17 | 7.25 | 6.73 | 6.84 | 6.84 | -7.32% | 53,724,690 |
| Apr 23, 2026 | 8.03 | 8.07 | 7.30 | 7.38 | 7.38 | -8.55% | 45,797,270 |
| Apr 22, 2026 | 8.13 | 8.25 | 8.04 | 8.07 | 8.07 | -0.86% | 13,990,650 |
| Apr 21, 2026 | 7.99 | 8.18 | 7.97 | 8.14 | 8.14 | 1.75% | 12,775,500 |
| Apr 20, 2026 | 8.02 | 8.21 | 7.95 | 8.00 | 8.00 | -0.87% | 14,887,271 |
| Apr 17, 2026 | 7.93 | 8.24 | 7.90 | 8.07 | 8.07 | 1.64% | 20,084,020 |
| Apr 16, 2026 | 7.93 | 7.97 | 7.86 | 7.94 | 7.94 | 0.51% | 10,388,750 |
| Apr 15, 2026 | 7.93 | 7.99 | 7.89 | 7.90 | 7.90 | -0.25% | 11,129,997 |
| Apr 14, 2026 | 8.05 | 8.09 | 7.86 | 7.92 | 7.92 | -1.74% | 19,231,954 |
| Apr 13, 2026 | 8.50 | 8.54 | 8.05 | 8.06 | 8.06 | -3.12% | 20,729,478 |
| Apr 10, 2026 | 8.29 | 8.39 | 8.28 | 8.32 | 8.32 | 0.48% | 11,916,340 |
| Apr 9, 2026 | 8.30 | 8.40 | 8.20 | 8.28 | 8.28 | -0.84% | 14,173,400 |
| Apr 8, 2026 | 8.15 | 8.36 | 8.14 | 8.35 | 8.35 | 3.99% | 23,146,240 |
| Apr 7, 2026 | 8.05 | 8.15 | 7.99 | 8.03 | 8.03 | -0.25% | 11,981,400 |
| Apr 3, 2026 | 8.10 | 8.16 | 7.91 | 8.05 | 8.05 | -0.62% | 11,936,703 |
| Apr 2, 2026 | 8.08 | 8.16 | 8.03 | 8.10 | 8.10 | 0.25% | 12,807,530 |
| Apr 1, 2026 | 8.12 | 8.25 | 8.00 | 8.08 | 8.08 | - | 19,648,080 |
| Mar 31, 2026 | 8.12 | 8.24 | 8.04 | 8.08 | 8.08 | -1.22% | 15,985,910 |
| Mar 30, 2026 | 7.94 | 8.28 | 7.84 | 8.18 | 8.18 | 2.76% | 19,432,970 |
| Mar 27, 2026 | 8.06 | 8.18 | 7.89 | 7.96 | 7.96 | -2.33% | 15,438,250 |
| Mar 26, 2026 | 8.19 | 8.32 | 8.10 | 8.15 | 8.15 | -0.49% | 16,778,802 |
| Mar 25, 2026 | 7.78 | 8.21 | 7.73 | 8.19 | 8.19 | 5.27% | 21,590,916 |
| Mar 24, 2026 | 7.65 | 7.80 | 7.55 | 7.78 | 7.78 | 3.05% | 14,510,910 |
| Mar 23, 2026 | 7.91 | 7.92 | 7.48 | 7.55 | 7.55 | -4.55% | 24,023,010 |
| Mar 20, 2026 | 7.95 | 8.12 | 7.91 | 7.91 | 7.91 | -0.63% | 20,064,460 |
| 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 |