Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 5.86
-0.08 (-1.35%)
Jun 18, 2026, 3:00 PM CST
Xiamen Xiangyu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.88 | 5.96 | 5.88 | 5.93 | - | -0.17% | 2,252,558 |
| Jun 17, 2026 | 6.00 | 6.02 | 5.90 | 5.94 | 5.94 | -0.67% | 11,900,320 |
| Jun 16, 2026 | 6.20 | 6.24 | 6.07 | 6.10 | 5.98 | -2.24% | 17,280,760 |
| Jun 15, 2026 | 6.20 | 6.33 | 6.18 | 6.24 | 6.12 | 0.97% | 22,141,530 |
| Jun 12, 2026 | 5.98 | 6.19 | 5.95 | 6.18 | 6.06 | 3.34% | 33,251,690 |
| Jun 11, 2026 | 5.95 | 6.01 | 5.90 | 5.98 | 5.86 | 0.17% | 19,138,990 |
| Jun 10, 2026 | 5.79 | 6.01 | 5.79 | 5.97 | 5.85 | 2.23% | 21,199,110 |
| Jun 9, 2026 | 5.88 | 5.90 | 5.81 | 5.84 | 5.73 | -0.51% | 15,100,860 |
| Jun 8, 2026 | 5.94 | 6.00 | 5.80 | 5.87 | 5.75 | -1.84% | 17,331,317 |
| Jun 5, 2026 | 6.05 | 6.10 | 5.95 | 5.98 | 5.86 | -0.66% | 15,337,790 |
| Jun 4, 2026 | 6.11 | 6.15 | 5.99 | 6.02 | 5.90 | -1.63% | 18,180,450 |
| Jun 3, 2026 | 6.30 | 6.30 | 6.10 | 6.12 | 6.00 | -2.55% | 21,930,180 |
| Jun 2, 2026 | 6.49 | 6.52 | 6.28 | 6.28 | 6.16 | -3.24% | 19,652,310 |
| Jun 1, 2026 | 6.37 | 6.51 | 6.33 | 6.49 | 6.36 | 2.04% | 24,644,240 |
| May 29, 2026 | 6.27 | 6.39 | 6.20 | 6.36 | 6.23 | 2.25% | 22,855,440 |
| May 28, 2026 | 6.28 | 6.42 | 6.17 | 6.22 | 6.10 | -1.27% | 15,434,770 |
| May 27, 2026 | 6.39 | 6.46 | 6.26 | 6.30 | 6.18 | -1.41% | 16,404,300 |
| May 26, 2026 | 6.31 | 6.40 | 6.27 | 6.39 | 6.26 | 1.27% | 16,257,220 |
| May 25, 2026 | 6.36 | 6.39 | 6.28 | 6.31 | 6.19 | -0.47% | 16,272,890 |
| May 22, 2026 | 6.39 | 6.42 | 6.32 | 6.34 | 6.22 | -0.63% | 16,874,750 |
| May 21, 2026 | 6.39 | 6.49 | 6.35 | 6.38 | 6.25 | -0.16% | 17,426,570 |
| May 20, 2026 | 6.43 | 6.44 | 6.33 | 6.39 | 6.26 | -1.08% | 16,154,500 |
| May 19, 2026 | 6.44 | 6.53 | 6.40 | 6.46 | 6.33 | 0.31% | 17,816,490 |
| May 18, 2026 | 6.63 | 6.64 | 6.39 | 6.44 | 6.31 | -3.30% | 27,490,590 |
| May 15, 2026 | 6.78 | 6.80 | 6.63 | 6.66 | 6.53 | -1.33% | 19,054,390 |
| May 14, 2026 | 6.85 | 6.87 | 6.74 | 6.75 | 6.62 | -1.46% | 18,289,470 |
| May 13, 2026 | 6.87 | 6.89 | 6.79 | 6.85 | 6.72 | -0.58% | 21,688,090 |
| May 12, 2026 | 6.91 | 6.92 | 6.76 | 6.89 | 6.75 | -0.43% | 30,715,500 |
| May 11, 2026 | 7.05 | 7.05 | 6.84 | 6.92 | 6.78 | -1.84% | 40,324,130 |
| May 8, 2026 | 6.94 | 7.12 | 6.94 | 7.05 | 6.91 | 1.00% | 28,471,300 |
| May 7, 2026 | 7.02 | 7.07 | 6.93 | 6.98 | 6.84 | -0.85% | 27,154,030 |
| May 6, 2026 | 7.16 | 7.17 | 6.99 | 7.04 | 6.90 | -2.63% | 43,484,960 |
| Apr 30, 2026 | 7.60 | 7.60 | 7.02 | 7.23 | 7.09 | -0.82% | 57,667,980 |
| Apr 29, 2026 | 7.10 | 7.36 | 7.10 | 7.29 | 7.15 | 1.96% | 38,872,480 |
| Apr 28, 2026 | 6.93 | 7.25 | 6.84 | 7.15 | 7.01 | 3.62% | 44,732,190 |
| Apr 27, 2026 | 6.84 | 7.12 | 6.81 | 6.90 | 6.76 | 0.88% | 64,505,510 |
| Apr 24, 2026 | 7.17 | 7.25 | 6.73 | 6.84 | 6.71 | -7.32% | 53,724,690 |
| Apr 23, 2026 | 8.03 | 8.07 | 7.30 | 7.38 | 7.23 | -8.55% | 45,797,270 |
| Apr 22, 2026 | 8.13 | 8.25 | 8.04 | 8.07 | 7.91 | -0.86% | 13,990,650 |
| Apr 21, 2026 | 7.99 | 8.18 | 7.97 | 8.14 | 7.98 | 1.75% | 12,775,500 |
| Apr 20, 2026 | 8.02 | 8.21 | 7.95 | 8.00 | 7.84 | -0.87% | 14,887,270 |
| Apr 17, 2026 | 7.93 | 8.24 | 7.90 | 8.07 | 7.91 | 1.64% | 20,084,020 |
| Apr 16, 2026 | 7.93 | 7.97 | 7.86 | 7.94 | 7.78 | 0.51% | 10,388,750 |
| Apr 15, 2026 | 7.93 | 7.99 | 7.89 | 7.90 | 7.74 | -0.25% | 11,129,990 |
| Apr 14, 2026 | 8.05 | 8.09 | 7.86 | 7.92 | 7.76 | -1.74% | 19,231,950 |
| Apr 13, 2026 | 8.50 | 8.54 | 8.05 | 8.06 | 7.90 | -3.12% | 20,729,470 |
| Apr 10, 2026 | 8.29 | 8.39 | 8.28 | 8.32 | 8.16 | 0.48% | 11,916,340 |
| Apr 9, 2026 | 8.30 | 8.40 | 8.20 | 8.28 | 8.12 | -0.84% | 14,173,400 |
| Apr 8, 2026 | 8.15 | 8.36 | 8.14 | 8.35 | 8.19 | 3.99% | 23,146,240 |
| Apr 7, 2026 | 8.05 | 8.15 | 7.99 | 8.03 | 7.87 | -0.25% | 11,981,400 |