Xiamen Xiangyu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	6.00	6.20	5.98	6.11	6.11	1.83%	13,087,847
Sep 29, 2026	6.03	6.10	5.98	6.00	6.00	-0.50%	10,843,269
Sep 28, 2026	6.00	6.07	5.91	6.03	6.03	-1.15%	16,247,740
Sep 24, 2026	6.04	6.16	5.98	6.10	6.10	0.66%	19,125,697
Sep 23, 2026	6.17	6.19	6.05	6.06	6.06	-1.78%	12,059,861
Sep 22, 2026	6.18	6.22	6.11	6.17	6.17	0.33%	11,374,511
Sep 21, 2026	6.08	6.21	6.02	6.15	6.15	1.32%	18,511,274
Sep 18, 2026	5.88	6.15	5.88	6.07	6.07	2.71%	21,855,856
Sep 17, 2026	5.88	5.93	5.84	5.91	5.91	0.17%	14,616,496
Sep 16, 2026	6.05	6.06	5.88	5.90	5.90	-2.32%	25,018,070
Sep 15, 2026	6.11	6.15	6.03	6.04	6.04	-1.47%	11,043,060
Sep 14, 2026	6.04	6.14	6.00	6.13	6.13	0.82%	26,175,600
Sep 11, 2026	6.42	6.42	5.99	6.08	6.08	-5.59%	54,785,486
Sep 10, 2026	6.48	6.57	6.39	6.44	6.44	-0.92%	27,377,300
Sep 9, 2026	6.57	6.58	6.43	6.50	6.50	-0.91%	21,614,340
Sep 8, 2026	6.48	6.63	6.46	6.56	6.56	1.39%	19,190,429
Sep 7, 2026	6.56	6.65	6.46	6.47	6.47	-0.77%	17,429,292
Sep 4, 2026	6.44	6.61	6.39	6.52	6.52	2.03%	17,755,420
Sep 3, 2026	6.36	6.54	6.35	6.39	6.39	0.47%	17,740,143
Sep 2, 2026	6.60	6.62	6.34	6.36	6.36	-3.93%	20,313,736
Sep 1, 2026	6.53	6.67	6.50	6.62	6.62	1.53%	24,567,180
Aug 31, 2026	6.60	6.61	6.43	6.52	6.52	-1.36%	23,546,400
Aug 28, 2026	6.42	6.62	6.35	6.61	6.61	3.12%	23,275,365
Aug 27, 2026	6.42	6.47	6.32	6.41	6.41	-0.62%	20,026,936
Aug 26, 2026	6.16	6.47	6.11	6.45	6.45	4.71%	34,127,042
Aug 25, 2026	6.12	6.24	6.12	6.16	6.16	-0.32%	17,105,203
Aug 24, 2026	6.21	6.25	6.16	6.18	6.18	-0.48%	11,802,290
Aug 21, 2026	6.25	6.27	6.17	6.21	6.21	-0.80%	8,596,068
Aug 20, 2026	6.31	6.37	6.18	6.26	6.26	-0.95%	18,131,100
Aug 19, 2026	6.30	6.37	6.24	6.32	6.32	0.64%	21,162,786
Aug 18, 2026	6.21	6.30	6.16	6.28	6.28	1.13%	16,575,870
Aug 17, 2026	6.15	6.23	6.11	6.21	6.21	0.98%	14,231,016
Aug 14, 2026	6.26	6.26	6.12	6.15	6.15	-1.60%	10,333,197
Aug 13, 2026	6.30	6.32	6.21	6.25	6.25	-0.95%	13,568,478
Aug 12, 2026	6.32	6.35	6.28	6.31	6.31	-	9,376,902
Aug 11, 2026	6.39	6.41	6.30	6.31	6.31	-0.79%	11,251,210
Aug 10, 2026	6.24	6.41	6.21	6.36	6.36	1.92%	16,749,079
Aug 7, 2026	6.29	6.34	6.22	6.24	6.24	-1.73%	18,791,280
Aug 6, 2026	6.45	6.46	6.25	6.35	6.35	-1.24%	20,134,370
Aug 5, 2026	6.44	6.48	6.36	6.43	6.43	-0.62%	17,682,945
Aug 4, 2026	6.66	6.66	6.45	6.47	6.47	-2.71%	21,046,644
Aug 3, 2026	6.55	6.73	6.48	6.65	6.65	-0.75%	28,841,027
Jul 31, 2026	6.63	6.73	6.54	6.70	6.70	-0.15%	23,285,432
Jul 30, 2026	6.56	6.72	6.53	6.71	6.71	2.13%	26,648,830
Jul 29, 2026	6.43	6.58	6.40	6.57	6.57	2.34%	17,665,470
Jul 28, 2026	6.36	6.45	6.29	6.42	6.42	0.47%	13,986,800
Jul 27, 2026	6.24	6.43	6.15	6.39	6.39	2.24%	19,311,840
Jul 24, 2026	6.31	6.35	6.23	6.25	6.25	-0.79%	11,178,531
Jul 23, 2026	6.25	6.33	6.22	6.30	6.30	0.64%	13,112,257
Jul 22, 2026	6.23	6.28	6.10	6.26	6.26	0.32%	23,845,755