Xiangcai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.58	11.67	11.26	11.29	11.29	-1.91%	45,347,114
Jan 15, 2026	11.70	11.79	11.44	11.51	11.51	-2.62%	49,594,810
Jan 14, 2026	11.53	12.34	11.51	11.82	11.82	2.16%	112,347,300
Jan 13, 2026	11.87	11.94	11.51	11.57	11.57	-2.36%	51,188,540
Jan 12, 2026	11.39	11.90	11.36	11.85	11.85	3.40%	69,704,400
Jan 9, 2026	11.35	11.54	11.32	11.46	11.46	0.97%	38,274,410
Jan 8, 2026	11.54	11.56	11.33	11.35	11.35	-2.32%	39,622,480
Jan 7, 2026	11.92	11.92	11.57	11.62	11.62	-2.43%	61,816,970
Jan 6, 2026	11.28	11.95	11.25	11.91	11.91	5.49%	95,122,320
Jan 5, 2026	11.09	11.29	11.00	11.29	11.29	2.08%	36,525,960
Dec 31, 2025	11.16	11.23	11.04	11.06	11.06	-0.81%	22,727,060
Dec 30, 2025	11.14	11.25	11.12	11.15	11.15	-0.36%	23,021,240
Dec 29, 2025	11.20	11.28	11.15	11.19	11.19	-0.80%	21,480,730
Dec 26, 2025	11.29	11.46	11.24	11.28	11.28	-0.27%	32,808,692
Dec 25, 2025	11.20	11.33	11.17	11.31	11.31	1.16%	28,505,780
Dec 24, 2025	11.00	11.20	11.00	11.18	11.18	1.45%	25,686,000
Dec 23, 2025	11.13	11.14	11.00	11.02	11.02	-0.90%	20,569,970
Dec 22, 2025	11.11	11.18	11.09	11.12	11.12	0.09%	18,690,630
Dec 19, 2025	11.02	11.14	10.97	11.11	11.11	0.82%	23,990,052
Dec 18, 2025	11.24	11.30	11.02	11.02	11.02	-2.04%	28,038,860
Dec 17, 2025	11.10	11.35	10.96	11.25	11.25	1.35%	36,426,190
Dec 16, 2025	11.08	11.21	11.05	11.10	11.10	-0.54%	26,042,640
Dec 15, 2025	11.15	11.34	11.15	11.16	11.16	-1.06%	22,391,640
Dec 12, 2025	11.26	11.37	11.24	11.28	11.28	0.36%	21,521,430
Dec 11, 2025	11.46	11.46	11.24	11.24	11.24	-1.92%	25,306,820
Dec 10, 2025	11.36	11.53	11.34	11.46	11.46	-	26,895,683
Dec 9, 2025	11.52	11.62	11.45	11.46	11.46	-1.97%	37,120,440
Dec 8, 2025	11.99	11.99	11.67	11.69	11.69	-0.09%	75,921,400
Dec 5, 2025	11.20	12.08	11.16	11.70	11.70	4.56%	89,188,415
Dec 4, 2025	11.02	11.24	10.93	11.19	11.19	1.73%	30,880,575
Dec 3, 2025	11.25	11.29	10.96	11.00	11.00	-1.52%	25,917,480
Dec 2, 2025	11.28	11.28	11.15	11.17	11.17	-1.15%	17,305,370
Dec 1, 2025	11.27	11.38	11.24	11.30	11.30	0.27%	24,875,014
Nov 28, 2025	11.10	11.34	11.03	11.27	11.27	1.53%	32,523,960
Nov 27, 2025	11.09	11.26	11.06	11.10	11.10	-0.54%	21,570,470
Nov 26, 2025	11.22	11.27	11.11	11.16	11.16	-0.53%	21,976,820
Nov 25, 2025	11.28	11.33	11.17	11.22	11.22	-0.27%	30,791,370
Nov 24, 2025	11.26	11.34	11.01	11.25	11.25	0.36%	30,148,570
Nov 21, 2025	11.40	11.59	11.21	11.21	11.21	-3.36%	36,791,417
Nov 20, 2025	12.07	12.15	11.56	11.60	11.60	-0.77%	43,198,695
Nov 19, 2025	11.60	11.83	11.56	11.69	11.69	0.43%	32,207,600
Nov 18, 2025	11.70	11.83	11.57	11.64	11.64	-0.77%	34,915,190
Nov 17, 2025	11.75	11.84	11.63	11.73	11.73	2.18%	49,783,090
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%	54,487,560
Nov 12, 2025	12.38	12.38	11.41	11.65	11.65	-8.12%	132,479,500
Nov 11, 2025	12.85	12.86	12.60	12.68	12.68	-1.09%	45,105,640
Nov 10, 2025	12.45	13.00	12.43	12.82	12.82	2.81%	65,356,820
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%	82,104,700