Xiangcai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.56	11.65	11.48	11.48	11.48	-1.96%	38,147,460
Nov 13, 2025	11.52	11.74	11.48	11.71	11.71	0.52%	54,487,564
Nov 12, 2025	12.38	12.38	11.41	11.65	11.65	-8.12%	132,479,572
Nov 11, 2025	12.85	12.86	12.60	12.68	12.68	-1.09%	45,105,646
Nov 10, 2025	12.45	13.00	12.43	12.82	12.82	2.81%	65,356,826
Nov 7, 2025	12.77	12.82	12.46	12.47	12.47	-3.93%	68,332,830
Nov 6, 2025	13.01	13.25	12.91	12.98	12.98	-1.37%	82,104,702
Nov 5, 2025	12.87	13.50	12.83	13.16	13.16	0.61%	112,584,667
Nov 4, 2025	12.80	13.23	12.52	13.08	13.08	1.71%	86,218,532
Nov 3, 2025	12.79	12.95	12.45	12.86	12.86	-0.23%	51,592,123
Oct 31, 2025	12.71	13.08	12.70	12.89	12.89	1.42%	64,110,094
Oct 30, 2025	13.10	13.24	12.71	12.71	12.71	-1.55%	83,267,369
Oct 29, 2025	12.58	13.04	12.58	12.91	12.91	1.65%	89,445,499
Oct 28, 2025	12.75	12.92	12.66	12.70	12.70	-3.20%	101,497,896
Oct 27, 2025	12.85	13.67	12.73	13.12	13.12	5.55%	165,620,618
Oct 24, 2025	12.32	12.49	12.20	12.43	12.43	0.89%	57,968,001
Oct 23, 2025	12.16	12.34	11.97	12.32	12.32	1.15%	42,738,290
Oct 22, 2025	12.30	12.35	12.16	12.18	12.18	-1.77%	38,920,025
Oct 21, 2025	12.35	12.55	12.29	12.40	12.40	0.65%	60,080,677
Oct 20, 2025	12.44	12.51	12.25	12.32	12.32	0.33%	47,380,414
Oct 17, 2025	12.75	12.81	12.26	12.28	12.28	-3.46%	59,744,022
Oct 16, 2025	12.90	12.98	12.64	12.72	12.72	-2.15%	67,313,761
Oct 15, 2025	13.16	13.24	12.73	13.00	13.00	-0.99%	97,897,628
Oct 14, 2025	13.63	13.99	13.09	13.13	13.13	-3.67%	124,016,042
Oct 13, 2025	13.15	14.57	13.14	13.63	13.63	0.07%	155,665,694
Oct 10, 2025	13.08	13.84	13.01	13.62	13.62	3.65%	167,624,030
Oct 9, 2025	13.01	13.29	12.75	13.14	13.14	-0.30%	107,226,089
Sep 30, 2025	13.20	13.44	13.04	13.18	13.18	-2.80%	170,481,000
Sep 29, 2025	12.55	13.95	12.41	13.56	13.56	6.94%	261,106,013
Sep 26, 2025	12.24	13.15	12.20	12.68	12.68	4.11%	174,028,724
Sep 25, 2025	12.61	12.69	12.18	12.18	12.18	-4.17%	174,132,553
Sep 24, 2025	11.36	12.71	11.32	12.71	12.71	10.04%	218,384,286
Sep 23, 2025	11.33	11.77	11.12	11.55	11.55	3.96%	130,970,762
Sep 22, 2025	10.85	11.13	10.83	11.11	11.11	2.40%	37,724,011
Sep 19, 2025	11.23	11.24	10.82	10.85	10.85	-3.21%	56,289,169
Sep 18, 2025	11.63	11.63	11.11	11.21	11.21	-4.19%	77,693,169
Sep 17, 2025	11.50	11.71	11.45	11.70	11.70	1.39%	59,773,189
Sep 16, 2025	11.39	11.63	11.35	11.54	11.54	1.23%	52,156,234
Sep 15, 2025	11.44	11.58	11.39	11.40	11.40	-0.35%	39,524,278
Sep 12, 2025	11.53	11.78	11.43	11.44	11.44	-0.87%	63,254,983
Sep 11, 2025	11.18	11.58	11.10	11.54	11.54	3.04%	73,384,428
Sep 10, 2025	11.23	11.35	11.14	11.20	11.20	-0.18%	33,765,425
Sep 9, 2025	11.36	11.40	11.18	11.22	11.22	-1.32%	41,425,626
Sep 8, 2025	11.40	11.43	11.23	11.37	11.37	-0.26%	41,257,957
Sep 5, 2025	11.38	11.44	11.10	11.40	11.40	0.97%	54,058,361
Sep 4, 2025	11.36	11.63	11.10	11.29	11.29	-0.53%	73,573,305
Sep 3, 2025	12.29	12.34	11.21	11.35	11.35	-6.58%	87,717,176
Sep 2, 2025	12.57	12.58	12.05	12.15	12.15	-3.42%	69,925,585
Sep 1, 2025	12.63	12.74	12.45	12.58	12.58	-2.02%	69,217,620
Aug 29, 2025	12.99	13.07	12.68	12.84	12.84	-1.15%	90,741,122