Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 8.86
+0.06 (0.68%)
May 21, 2026, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.85 | 9.34 | 8.84 | 8.86 | 8.86 | 0.68% | 58,951,326 |
| May 20, 2026 | 8.86 | 8.91 | 8.77 | 8.80 | 8.80 | -1.23% | 15,060,500 |
| May 19, 2026 | 8.84 | 8.96 | 8.78 | 8.91 | 8.91 | 0.34% | 19,739,000 |
| May 18, 2026 | 8.75 | 8.99 | 8.70 | 8.88 | 8.88 | 1.14% | 25,006,070 |
| May 15, 2026 | 9.07 | 9.13 | 8.75 | 8.78 | 8.78 | -3.83% | 50,149,229 |
| May 14, 2026 | 9.36 | 9.69 | 9.12 | 9.13 | 9.13 | 0.11% | 69,061,799 |
| May 13, 2026 | 9.22 | 9.37 | 9.08 | 9.12 | 9.12 | 0.55% | 29,678,198 |
| May 12, 2026 | 9.16 | 9.21 | 9.01 | 9.07 | 9.07 | -1.09% | 22,453,700 |
| May 11, 2026 | 9.05 | 9.22 | 9.04 | 9.17 | 9.17 | 0.88% | 25,303,796 |
| May 8, 2026 | 9.04 | 9.15 | 9.00 | 9.09 | 9.09 | 0.44% | 17,103,359 |
| May 7, 2026 | 9.19 | 9.22 | 8.97 | 9.05 | 9.05 | -1.09% | 24,736,629 |
| May 6, 2026 | 8.88 | 9.23 | 8.87 | 9.15 | 9.15 | 3.04% | 32,459,652 |
| Apr 30, 2026 | 8.85 | 9.04 | 8.83 | 8.88 | 8.88 | 0.34% | 18,250,400 |
| Apr 29, 2026 | 8.72 | 8.92 | 8.72 | 8.85 | 8.85 | 0.34% | 23,028,990 |
| Apr 28, 2026 | 8.63 | 9.18 | 8.61 | 8.82 | 8.82 | 1.73% | 39,833,200 |
| Apr 27, 2026 | 8.66 | 8.71 | 8.23 | 8.67 | 8.67 | -4.83% | 52,340,060 |
| Apr 24, 2026 | 9.30 | 9.32 | 9.08 | 9.11 | 9.11 | -2.46% | 24,554,000 |
| Apr 23, 2026 | 9.48 | 9.51 | 9.32 | 9.34 | 9.34 | -1.58% | 21,683,473 |
| Apr 22, 2026 | 9.38 | 9.61 | 9.36 | 9.49 | 9.49 | 0.85% | 26,023,801 |
| Apr 21, 2026 | 9.58 | 9.60 | 9.40 | 9.41 | 9.41 | -1.98% | 19,799,900 |
| Apr 20, 2026 | 9.48 | 9.73 | 9.42 | 9.60 | 9.60 | 1.80% | 32,273,206 |
| Apr 17, 2026 | 9.45 | 9.48 | 9.35 | 9.43 | 9.43 | -0.21% | 13,369,802 |
| Apr 16, 2026 | 9.40 | 9.49 | 9.37 | 9.45 | 9.45 | 0.75% | 13,436,790 |
| Apr 15, 2026 | 9.49 | 9.52 | 9.37 | 9.38 | 9.38 | -0.95% | 12,573,410 |
| Apr 14, 2026 | 9.49 | 9.57 | 9.34 | 9.47 | 9.47 | 0.42% | 17,956,900 |
| Apr 13, 2026 | 9.36 | 9.53 | 9.35 | 9.43 | 9.43 | - | 21,296,720 |
| Apr 10, 2026 | 9.31 | 9.66 | 9.31 | 9.43 | 9.43 | 1.95% | 37,810,440 |
| Apr 9, 2026 | 9.38 | 9.42 | 9.24 | 9.25 | 9.25 | -2.53% | 17,199,800 |
| Apr 8, 2026 | 9.30 | 9.52 | 9.30 | 9.49 | 9.49 | 3.72% | 28,445,500 |
| Apr 7, 2026 | 9.05 | 9.17 | 9.05 | 9.15 | 9.15 | 0.77% | 10,702,570 |
| Apr 3, 2026 | 9.23 | 9.28 | 9.07 | 9.08 | 9.08 | -1.63% | 13,658,800 |
| Apr 2, 2026 | 9.35 | 9.35 | 9.18 | 9.23 | 9.23 | -1.70% | 15,711,601 |
| Apr 1, 2026 | 9.39 | 9.42 | 9.29 | 9.39 | 9.39 | 1.29% | 16,812,500 |
| Mar 31, 2026 | 9.37 | 9.50 | 9.26 | 9.27 | 9.27 | -1.38% | 15,698,000 |
| Mar 30, 2026 | 9.29 | 9.47 | 9.27 | 9.40 | 9.40 | - | 21,217,370 |
| Mar 27, 2026 | 9.14 | 9.44 | 9.12 | 9.40 | 9.40 | 2.06% | 21,240,900 |
| Mar 26, 2026 | 9.41 | 9.45 | 9.19 | 9.21 | 9.21 | -2.64% | 19,443,210 |
| Mar 25, 2026 | 9.36 | 9.54 | 9.33 | 9.46 | 9.46 | 0.64% | 20,405,890 |
| Mar 24, 2026 | 9.30 | 9.40 | 9.12 | 9.40 | 9.40 | 2.29% | 24,590,311 |
| Mar 23, 2026 | 9.40 | 9.49 | 9.14 | 9.19 | 9.19 | -4.27% | 30,184,330 |
| 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 |