Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 13.18
-0.38 (-2.80%)
Sep 30, 2025, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 12.40 | 13.00 | 12.28 | 12.99 | 12.99 | 4.51% | 107,163,965 |
| Aug 27, 2025 | 12.80 | 13.40 | 12.42 | 12.43 | 12.43 | -3.42% | 132,078,780 |
| Aug 26, 2025 | 12.62 | 13.35 | 12.62 | 12.87 | 12.87 | 0.70% | 184,894,642 |
| Aug 25, 2025 | 12.09 | 13.05 | 12.08 | 12.78 | 12.78 | 7.76% | 248,904,277 |
| Aug 22, 2025 | 11.59 | 11.87 | 11.57 | 11.86 | 11.86 | 1.89% | 94,190,436 |
| Aug 21, 2025 | 11.87 | 12.08 | 11.58 | 11.64 | 11.64 | -1.94% | 75,722,908 |
| Aug 20, 2025 | 12.18 | 12.18 | 11.58 | 11.87 | 11.87 | -2.63% | 124,858,997 |
| Aug 19, 2025 | 12.25 | 12.64 | 12.16 | 12.19 | 12.19 | -2.40% | 118,458,103 |
| Aug 18, 2025 | 11.89 | 12.92 | 11.41 | 12.49 | 12.49 | 6.03% | 211,569,059 |
| Aug 15, 2025 | 11.03 | 12.00 | 10.97 | 11.78 | 11.78 | 6.70% | 183,380,693 |
| Aug 14, 2025 | 11.28 | 11.39 | 10.99 | 11.04 | 11.04 | -2.56% | 84,423,916 |
| Aug 13, 2025 | 11.42 | 11.50 | 11.10 | 11.33 | 11.33 | - | 118,205,743 |
| Aug 12, 2025 | 11.19 | 11.44 | 11.11 | 11.33 | 11.33 | 1.25% | 87,072,150 |
| Aug 11, 2025 | 10.84 | 11.28 | 10.80 | 11.19 | 11.19 | 3.71% | 95,932,650 |
| Aug 8, 2025 | 10.91 | 10.92 | 10.66 | 10.79 | 10.79 | -1.10% | 43,185,242 |
| Aug 7, 2025 | 10.85 | 10.99 | 10.78 | 10.91 | 10.91 | 0.37% | 48,364,160 |
| 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 |