Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 10.87
-0.01 (-0.09%)
Aug 6, 2025, 2:45 PM CST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.82 | 10.89 | 10.73 | 10.87 | 10.87 | -0.09% | 45,744,991 |
| Aug 5, 2025 | 10.90 | 11.05 | 10.75 | 10.88 | 10.88 | -0.18% | 55,019,311 |
| Aug 4, 2025 | 10.50 | 10.96 | 10.41 | 10.90 | 10.90 | 1.87% | 46,008,681 |
| Aug 1, 2025 | 10.86 | 10.97 | 10.67 | 10.70 | 10.70 | -1.65% | 49,326,976 |
| Jul 31, 2025 | 11.08 | 11.28 | 10.78 | 10.88 | 10.88 | -2.51% | 68,086,828 |
| Jul 30, 2025 | 11.24 | 11.41 | 11.00 | 11.16 | 11.16 | -0.53% | 68,047,338 |
| Jul 29, 2025 | 11.29 | 11.29 | 10.90 | 11.22 | 11.22 | -1.23% | 77,117,301 |
| Jul 28, 2025 | 11.23 | 11.58 | 11.20 | 11.36 | 11.36 | 0.71% | 71,122,562 |
| Jul 25, 2025 | 11.43 | 11.53 | 11.20 | 11.28 | 11.28 | -2.34% | 80,031,999 |
| Jul 24, 2025 | 11.15 | 11.63 | 11.07 | 11.55 | 11.55 | 1.58% | 111,764,168 |
| Jul 23, 2025 | 11.50 | 12.10 | 11.36 | 11.37 | 11.37 | -1.90% | 157,234,979 |
| Jul 22, 2025 | 11.00 | 11.99 | 10.97 | 11.59 | 11.59 | 5.56% | 174,385,720 |
| Jul 21, 2025 | 10.92 | 11.05 | 10.83 | 10.98 | 10.98 | 0.46% | 67,001,982 |
| Jul 18, 2025 | 10.91 | 10.97 | 10.81 | 10.93 | 10.93 | -0.09% | 60,015,511 |
| Jul 17, 2025 | 10.93 | 11.03 | 10.85 | 10.94 | 10.94 | -0.45% | 71,155,300 |
| Jul 16, 2025 | 10.90 | 11.05 | 10.72 | 10.99 | 10.99 | 0.55% | 88,710,534 |
| Jul 15, 2025 | 11.14 | 11.17 | 10.78 | 10.93 | 10.93 | -0.09% | 106,009,221 |
| Jul 14, 2025 | 11.61 | 11.67 | 10.81 | 10.94 | 10.94 | -4.29% | 153,191,288 |
| Jul 11, 2025 | 11.39 | 12.40 | 11.09 | 11.43 | 11.43 | 0.35% | 257,019,750 |
| Jul 10, 2025 | 11.78 | 11.85 | 11.17 | 11.39 | 11.39 | -5.71% | 248,356,685 |
| Jul 9, 2025 | 11.09 | 12.43 | 11.08 | 12.08 | 12.08 | 6.90% | 285,185,035 |
| Jul 8, 2025 | 10.49 | 11.43 | 10.40 | 11.30 | 11.30 | 7.62% | 231,145,642 |
| Jul 7, 2025 | 10.08 | 10.77 | 10.08 | 10.50 | 10.50 | 0.96% | 187,410,741 |
| Jul 4, 2025 | 9.75 | 10.81 | 9.61 | 10.40 | 10.40 | 5.80% | 255,581,203 |
| Jul 3, 2025 | 9.76 | 10.06 | 9.75 | 9.83 | 9.83 | 0.82% | 90,627,300 |
| Jul 2, 2025 | 9.82 | 9.92 | 9.69 | 9.75 | 9.75 | -1.22% | 88,353,600 |
| Jul 1, 2025 | 10.09 | 10.16 | 9.77 | 9.87 | 9.87 | -1.60% | 110,918,280 |
| Jun 30, 2025 | 10.33 | 10.40 | 9.79 | 10.03 | 10.03 | -2.90% | 176,506,809 |
| Jun 27, 2025 | 10.20 | 11.09 | 10.10 | 10.33 | 10.33 | -0.67% | 301,339,730 |
| Jun 26, 2025 | 10.80 | 10.80 | 9.99 | 10.40 | 10.40 | 4.00% | 369,378,535 |
| Jun 25, 2025 | 9.39 | 10.00 | 9.35 | 10.00 | 10.00 | 10.01% | 253,729,754 |
| Jun 24, 2025 | 8.29 | 9.09 | 8.29 | 9.09 | 9.09 | 10.05% | 222,228,663 |
| Jun 23, 2025 | 8.11 | 8.30 | 8.11 | 8.26 | 8.26 | 0.85% | 46,864,901 |
| Jun 20, 2025 | 8.33 | 8.38 | 8.19 | 8.19 | 8.19 | -1.33% | 43,729,701 |
| Jun 19, 2025 | 8.57 | 8.58 | 8.27 | 8.30 | 8.30 | -3.94% | 78,528,102 |
| Jun 18, 2025 | 8.81 | 8.81 | 8.57 | 8.64 | 8.64 | -2.59% | 80,829,300 |
| Jun 17, 2025 | 8.95 | 9.05 | 8.75 | 8.87 | 8.87 | -0.67% | 97,803,064 |
| Jun 16, 2025 | 8.70 | 9.06 | 8.70 | 8.93 | 8.93 | 1.36% | 124,729,648 |
| Jun 13, 2025 | 8.51 | 9.05 | 8.47 | 8.81 | 8.81 | 2.09% | 155,306,433 |
| Jun 12, 2025 | 8.62 | 8.76 | 8.56 | 8.63 | 8.63 | -1.37% | 80,262,259 |
| Jun 11, 2025 | 8.66 | 8.98 | 8.58 | 8.75 | 8.75 | 1.04% | 131,697,659 |
| Jun 10, 2025 | 8.45 | 8.88 | 8.31 | 8.66 | 8.66 | 2.12% | 157,123,525 |
| Jun 9, 2025 | 8.25 | 8.56 | 8.25 | 8.48 | 8.48 | 3.54% | 116,925,585 |
| Jun 6, 2025 | 8.32 | 8.42 | 8.17 | 8.19 | 8.19 | -1.68% | 48,978,100 |
| Jun 5, 2025 | 8.32 | 8.55 | 8.21 | 8.33 | 8.33 | - | 75,949,730 |
| Jun 4, 2025 | 8.23 | 8.37 | 8.17 | 8.33 | 8.33 | 0.97% | 63,240,106 |
| Jun 3, 2025 | 8.10 | 8.32 | 8.08 | 8.25 | 8.25 | 0.61% | 55,300,139 |
| May 30, 2025 | 8.16 | 8.35 | 8.03 | 8.20 | 8.20 | 0.24% | 78,085,490 |
| May 29, 2025 | 8.02 | 8.33 | 8.00 | 8.18 | 8.18 | 2.12% | 71,204,434 |
| May 28, 2025 | 8.20 | 8.23 | 8.01 | 8.01 | 8.01 | -2.08% | 45,248,901 |