Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 8.18
+0.17 (2.12%)
Oct 23, 2026, 1:55 PM CST
Xiangcai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.91 | 8.33 | 7.72 | 8.18 | 8.18 | 2.12% | 68,231,661 |
| Oct 22, 2026 | 8.23 | 8.27 | 8.00 | 8.01 | 8.01 | -2.20% | 47,597,751 |
| Oct 21, 2026 | 8.50 | 8.64 | 8.11 | 8.19 | 8.19 | -3.42% | 72,822,936 |
| Oct 20, 2026 | 8.83 | 8.98 | 8.34 | 8.48 | 8.48 | -3.42% | 91,141,973 |
| Oct 19, 2026 | 8.79 | 8.96 | 8.49 | 8.78 | 8.78 | -1.24% | 70,429,003 |
| Oct 16, 2026 | 8.73 | 9.12 | 8.64 | 8.89 | 8.89 | 1.95% | 120,519,019 |
| Oct 15, 2026 | 8.58 | 8.95 | 8.51 | 8.72 | 8.72 | -0.34% | 94,108,516 |
| Oct 14, 2026 | 8.84 | 8.89 | 8.68 | 8.75 | 8.75 | -1.57% | 46,063,199 |
| Oct 13, 2026 | 8.51 | 9.02 | 8.50 | 8.89 | 8.89 | 2.54% | 87,895,481 |
| Oct 12, 2026 | 8.87 | 8.88 | 8.66 | 8.67 | 8.67 | -2.58% | 47,137,800 |
| Oct 9, 2026 | 8.52 | 8.95 | 8.41 | 8.90 | 8.90 | 4.09% | 90,998,858 |
| Oct 8, 2026 | 8.63 | 8.72 | 8.47 | 8.55 | 8.55 | -2.06% | 31,401,118 |
| Sep 30, 2026 | 8.93 | 8.98 | 8.66 | 8.73 | 8.73 | -1.47% | 39,877,395 |
| Sep 29, 2026 | 8.59 | 8.98 | 8.52 | 8.86 | 8.86 | 3.99% | 54,412,219 |
| Sep 28, 2026 | 8.55 | 8.71 | 8.48 | 8.52 | 8.52 | -3.40% | 40,147,230 |
| Sep 24, 2026 | 8.91 | 8.97 | 8.79 | 8.82 | 8.82 | -1.34% | 33,554,670 |
| Sep 23, 2026 | 8.97 | 9.15 | 8.90 | 8.94 | 8.94 | -1.22% | 39,891,315 |
| Sep 22, 2026 | 9.16 | 9.22 | 8.96 | 9.05 | 9.05 | -0.22% | 62,463,590 |
| Sep 21, 2026 | 8.61 | 9.31 | 8.60 | 9.07 | 9.07 | 4.61% | 84,032,434 |
| Sep 18, 2026 | 8.73 | 8.85 | 8.52 | 8.67 | 8.67 | 0.70% | 57,844,300 |
| Sep 17, 2026 | 8.45 | 8.87 | 8.42 | 8.61 | 8.61 | 0.94% | 69,278,540 |
| Sep 16, 2026 | 8.32 | 8.54 | 8.25 | 8.53 | 8.53 | 2.03% | 40,820,386 |
| Sep 15, 2026 | 8.45 | 8.50 | 8.34 | 8.36 | 8.36 | -1.30% | 28,567,775 |
| Sep 14, 2026 | 8.45 | 8.57 | 8.40 | 8.47 | 8.47 | -1.28% | 34,287,426 |
| Sep 11, 2026 | 9.03 | 9.14 | 8.54 | 8.58 | 8.58 | -6.13% | 69,727,140 |
| Sep 10, 2026 | 9.17 | 9.29 | 9.00 | 9.14 | 9.14 | -0.54% | 55,916,520 |
| Sep 9, 2026 | 9.37 | 9.38 | 9.13 | 9.19 | 9.19 | -2.96% | 59,251,617 |
| Sep 8, 2026 | 9.61 | 9.64 | 9.40 | 9.47 | 9.47 | -1.66% | 67,620,906 |
| Sep 7, 2026 | 9.87 | 10.10 | 9.52 | 9.63 | 9.63 | -5.31% | 118,465,100 |
| Sep 4, 2026 | 9.46 | 10.41 | 9.38 | 10.17 | 10.17 | 7.51% | 171,953,144 |
| Sep 3, 2026 | 9.69 | 9.76 | 9.41 | 9.46 | 9.46 | -1.46% | 70,196,520 |
| Sep 2, 2026 | 9.73 | 9.86 | 9.54 | 9.60 | 9.60 | -2.34% | 77,323,292 |
| Sep 1, 2026 | 9.52 | 9.96 | 9.35 | 9.83 | 9.83 | 3.26% | 124,191,677 |
| Aug 31, 2026 | 9.40 | 9.82 | 9.36 | 9.52 | 9.52 | -0.31% | 121,729,486 |
| Aug 28, 2026 | 9.75 | 10.14 | 9.49 | 9.55 | 9.55 | 0.10% | 209,221,341 |
| Aug 27, 2026 | 9.00 | 9.54 | 8.99 | 9.54 | 9.54 | 10.03% | 203,587,870 |
| Aug 26, 2026 | 7.88 | 8.67 | 7.87 | 8.67 | 8.67 | 10.03% | 81,698,920 |
| Aug 25, 2026 | 7.78 | 7.89 | 7.77 | 7.88 | 7.88 | 0.64% | 16,683,086 |
| Aug 24, 2026 | 7.78 | 7.88 | 7.72 | 7.83 | 7.83 | 0.77% | 20,347,019 |
| Aug 21, 2026 | 7.71 | 7.79 | 7.65 | 7.77 | 7.77 | 0.52% | 16,048,766 |
| Aug 20, 2026 | 7.71 | 7.76 | 7.65 | 7.73 | 7.73 | 0.65% | 15,537,600 |
| Aug 19, 2026 | 7.85 | 7.90 | 7.68 | 7.68 | 7.68 | -2.41% | 22,913,200 |
| Aug 18, 2026 | 8.05 | 8.06 | 7.82 | 7.87 | 7.87 | -2.48% | 22,811,690 |
| Aug 17, 2026 | 7.94 | 8.08 | 7.85 | 8.07 | 8.07 | 1.64% | 24,888,020 |
| Aug 14, 2026 | 8.13 | 8.18 | 7.91 | 7.94 | 7.94 | -2.58% | 33,710,260 |
| Aug 13, 2026 | 8.24 | 8.35 | 8.14 | 8.15 | 8.15 | -1.09% | 34,405,400 |
| Aug 12, 2026 | 8.14 | 8.27 | 8.10 | 8.24 | 8.24 | 1.35% | 27,574,460 |
| Aug 11, 2026 | 8.15 | 8.21 | 8.10 | 8.13 | 8.13 | -0.61% | 20,216,550 |
| Aug 10, 2026 | 8.18 | 8.29 | 8.13 | 8.18 | 8.18 | - | 24,672,000 |
| Aug 7, 2026 | 8.20 | 8.21 | 8.06 | 8.18 | 8.18 | -0.49% | 25,895,690 |