Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 7.86
+0.37 (4.94%)
Jun 12, 2026, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.51 | 7.91 | 7.46 | 7.86 | 7.86 | 4.94% | 36,715,130 |
| Jun 11, 2026 | 7.59 | 7.68 | 7.41 | 7.49 | 7.49 | -2.09% | 16,953,600 |
| Jun 10, 2026 | 7.61 | 7.67 | 7.49 | 7.65 | 7.65 | -0.13% | 18,841,500 |
| Jun 9, 2026 | 7.66 | 7.69 | 7.53 | 7.66 | 7.66 | 0.52% | 16,793,421 |
| Jun 8, 2026 | 7.72 | 7.86 | 7.54 | 7.62 | 7.62 | -2.68% | 23,017,100 |
| Jun 5, 2026 | 7.98 | 7.98 | 7.81 | 7.83 | 7.83 | -1.63% | 20,710,000 |
| Jun 4, 2026 | 8.12 | 8.22 | 7.90 | 7.96 | 7.96 | -2.45% | 22,147,500 |
| Jun 3, 2026 | 8.25 | 8.35 | 8.14 | 8.16 | 8.16 | -1.57% | 19,026,630 |
| Jun 2, 2026 | 8.48 | 8.52 | 8.14 | 8.29 | 8.29 | -2.47% | 31,000,630 |
| Jun 1, 2026 | 8.48 | 8.54 | 8.35 | 8.50 | 8.50 | 0.24% | 19,866,710 |
| May 29, 2026 | 8.49 | 8.72 | 8.45 | 8.48 | 8.48 | -0.12% | 27,657,866 |
| May 28, 2026 | 8.68 | 8.70 | 8.43 | 8.49 | 8.49 | -2.19% | 23,544,830 |
| May 27, 2026 | 8.80 | 9.04 | 8.66 | 8.68 | 8.68 | -2.36% | 26,596,989 |
| May 26, 2026 | 8.82 | 8.95 | 8.73 | 8.89 | 8.89 | - | 28,697,260 |
| May 25, 2026 | 8.96 | 9.14 | 8.81 | 8.89 | 8.89 | -1.77% | 29,774,100 |
| May 22, 2026 | 8.90 | 9.08 | 8.62 | 9.05 | 9.05 | 2.14% | 43,628,501 |
| 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 |