Xiangcai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.86	9.92	9.60	9.60	9.60	-2.44%	21,196,610
Mar 19, 2026	9.87	9.95	9.80	9.84	9.84	-1.11%	17,798,890
Mar 18, 2026	10.01	10.05	9.84	9.95	9.95	-0.70%	17,123,384
Mar 17, 2026	9.96	10.23	9.96	10.02	10.02	0.60%	28,676,315
Mar 16, 2026	9.73	9.96	9.70	9.96	9.96	-0.60%	24,958,490
Mar 13, 2026	10.15	10.18	10.01	10.02	10.02	-1.57%	21,866,520
Mar 12, 2026	10.20	10.26	10.15	10.18	10.18	-0.39%	16,721,900
Mar 11, 2026	10.24	10.28	10.18	10.22	10.22	-0.29%	16,995,610
Mar 10, 2026	10.18	10.26	10.13	10.25	10.25	1.28%	18,908,746
Mar 9, 2026	10.22	10.23	10.06	10.12	10.12	-1.46%	22,720,520
Mar 6, 2026	10.05	10.30	10.02	10.27	10.27	1.78%	27,683,930
Mar 5, 2026	10.28	10.31	10.06	10.09	10.09	-0.88%	22,806,710
Mar 4, 2026	10.14	10.32	10.13	10.18	10.18	-1.26%	21,868,160
Mar 3, 2026	10.56	10.64	10.28	10.31	10.31	-1.43%	30,050,370
Mar 2, 2026	10.50	10.56	10.26	10.46	10.46	-0.95%	32,210,800
Feb 27, 2026	10.49	10.61	10.44	10.56	10.56	0.57%	17,576,894
Feb 26, 2026	10.75	10.75	10.48	10.50	10.50	-2.05%	28,780,670
Feb 25, 2026	10.60	10.83	10.60	10.72	10.72	0.85%	23,760,778
Feb 24, 2026	10.66	10.69	10.58	10.63	10.63	0.47%	16,692,070
Feb 13, 2026	10.82	10.88	10.57	10.58	10.58	-1.67%	24,774,810
Feb 12, 2026	10.88	10.88	10.75	10.76	10.76	-1.01%	18,916,431
Feb 11, 2026	10.94	10.96	10.85	10.87	10.87	-0.73%	17,559,400
Feb 10, 2026	11.04	11.07	10.94	10.95	10.95	-0.82%	18,200,200
Feb 9, 2026	11.03	11.18	11.00	11.04	11.04	1.01%	29,596,960
Feb 6, 2026	10.99	11.04	10.90	10.93	10.93	-1.18%	25,914,880
Feb 5, 2026	11.12	11.16	11.01	11.06	11.06	-0.63%	26,240,730
Feb 4, 2026	10.96	11.15	10.89	11.13	11.13	1.55%	31,529,800
Feb 3, 2026	10.99	11.08	10.78	10.96	10.96	0.27%	28,932,310
Feb 2, 2026	11.00	11.25	10.88	10.93	10.93	-0.55%	38,138,720
Jan 30, 2026	11.28	11.31	10.94	10.99	10.99	-2.92%	48,587,980
Jan 29, 2026	11.33	11.43	11.18	11.32	11.32	-0.09%	35,392,970
Jan 28, 2026	11.50	11.53	11.30	11.33	11.33	-1.39%	29,600,920
Jan 27, 2026	11.53	11.56	11.26	11.49	11.49	-0.86%	32,561,070
Jan 26, 2026	11.65	11.77	11.48	11.59	11.59	-0.94%	49,535,080
Jan 23, 2026	11.44	11.87	11.44	11.70	11.70	2.18%	59,789,590
Jan 22, 2026	11.45	11.53	11.43	11.45	11.45	-0.26%	28,219,800
Jan 21, 2026	11.36	11.65	11.30	11.48	11.48	0.61%	43,069,603
Jan 20, 2026	11.35	11.58	11.31	11.41	11.41	1.15%	49,082,950
Jan 19, 2026	11.32	11.32	11.10	11.28	11.28	-0.09%	23,804,910
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