Xiamen Xiangyu Co., Ltd. (SHA:600057)
China · Delayed Price · Currency is CNY 6.70
-0.01 (-0.15%)
Jul 31, 2026, 3:00 PM CST
Xiamen Xiangyu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.37 | 6.50 | 6.24 | 6.24 | 6.24 | -1.89% | 31,187,934 |
| Jul 20, 2026 | 6.12 | 6.39 | 6.11 | 6.36 | 6.36 | 3.41% | 36,132,942 |
| Jul 17, 2026 | 6.22 | 6.30 | 6.15 | 6.15 | 6.15 | -0.49% | 25,050,802 |
| Jul 16, 2026 | 6.05 | 6.21 | 6.00 | 6.18 | 6.18 | 2.15% | 20,931,594 |
| Jul 15, 2026 | 5.81 | 6.07 | 5.77 | 6.05 | 6.05 | 3.77% | 22,482,127 |
| Jul 14, 2026 | 5.76 | 5.87 | 5.73 | 5.83 | 5.83 | 1.04% | 16,542,200 |
| Jul 13, 2026 | 5.75 | 5.80 | 5.70 | 5.77 | 5.77 | 0.35% | 15,865,465 |
| Jul 10, 2026 | 5.71 | 5.76 | 5.60 | 5.75 | 5.75 | 0.88% | 14,502,380 |
| Jul 9, 2026 | 5.82 | 5.83 | 5.66 | 5.70 | 5.70 | -2.06% | 15,089,230 |
| Jul 8, 2026 | 5.83 | 5.92 | 5.72 | 5.82 | 5.82 | -0.68% | 15,065,576 |
| Jul 7, 2026 | 5.94 | 6.00 | 5.78 | 5.86 | 5.86 | -1.51% | 16,966,483 |
| Jul 6, 2026 | 5.66 | 5.96 | 5.63 | 5.95 | 5.95 | 5.31% | 24,245,074 |
| Jul 3, 2026 | 5.59 | 5.70 | 5.58 | 5.65 | 5.65 | 1.44% | 15,898,046 |
| Jul 2, 2026 | 5.52 | 5.63 | 5.46 | 5.57 | 5.57 | 1.27% | 17,959,650 |
| Jul 1, 2026 | 5.43 | 5.55 | 5.34 | 5.50 | 5.50 | 1.48% | 19,084,675 |
| Jun 30, 2026 | 5.56 | 5.56 | 5.36 | 5.42 | 5.42 | -2.17% | 14,961,874 |
| Jun 29, 2026 | 5.50 | 5.58 | 5.34 | 5.54 | 5.54 | 0.36% | 16,802,130 |
| Jun 26, 2026 | 5.64 | 5.65 | 5.50 | 5.52 | 5.52 | -2.13% | 12,843,590 |
| Jun 25, 2026 | 5.67 | 5.72 | 5.59 | 5.64 | 5.64 | -0.53% | 13,201,370 |
| Jun 24, 2026 | 5.81 | 5.81 | 5.63 | 5.67 | 5.67 | -1.90% | 14,821,460 |
| Jun 23, 2026 | 5.83 | 5.91 | 5.76 | 5.78 | 5.78 | -1.03% | 13,521,670 |
| Jun 22, 2026 | 5.81 | 5.85 | 5.64 | 5.84 | 5.84 | -0.34% | 18,449,480 |
| Jun 18, 2026 | 5.88 | 5.96 | 5.85 | 5.86 | 5.86 | -1.35% | 13,030,050 |
| 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 |