Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 7.73
+0.05 (0.65%)
Aug 20, 2026, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 8.40 | 8.43 | 8.17 | 8.22 | 8.22 | -1.79% | 29,333,680 |
| Aug 5, 2026 | 8.34 | 8.52 | 8.32 | 8.37 | 8.37 | 0.36% | 38,789,162 |
| Aug 4, 2026 | 8.17 | 8.47 | 8.11 | 8.34 | 8.34 | 2.84% | 53,550,364 |
| Aug 3, 2026 | 8.23 | 8.29 | 7.86 | 8.11 | 8.11 | -7.00% | 88,032,189 |
| Jul 31, 2026 | 8.61 | 8.78 | 8.56 | 8.72 | 8.72 | 0.11% | 45,734,030 |
| Jul 30, 2026 | 8.68 | 8.85 | 8.60 | 8.71 | 8.71 | -0.68% | 47,045,277 |
| Jul 29, 2026 | 8.56 | 8.83 | 8.45 | 8.77 | 8.77 | 1.27% | 61,509,313 |
| Jul 28, 2026 | 8.34 | 8.80 | 8.32 | 8.66 | 8.66 | 1.41% | 55,503,088 |
| Jul 27, 2026 | 8.43 | 8.56 | 8.15 | 8.54 | 8.54 | 0.12% | 60,692,699 |
| Jul 24, 2026 | 8.84 | 9.15 | 8.53 | 8.53 | 8.53 | -5.75% | 75,242,118 |
| Jul 23, 2026 | 9.00 | 9.17 | 8.90 | 9.05 | 9.05 | -1.20% | 85,689,406 |
| Jul 22, 2026 | 8.81 | 9.24 | 8.62 | 9.16 | 9.16 | 2.00% | 115,629,944 |
| Jul 21, 2026 | 8.90 | 9.03 | 8.51 | 8.98 | 8.98 | -1.54% | 120,379,709 |
| Jul 20, 2026 | 8.89 | 9.42 | 8.69 | 9.12 | 9.12 | 4.95% | 158,981,600 |
| Jul 17, 2026 | 7.91 | 8.69 | 7.89 | 8.69 | 8.69 | 10.00% | 115,301,634 |
| Jul 16, 2026 | 7.70 | 7.99 | 7.68 | 7.90 | 7.90 | 1.15% | 38,669,361 |
| Jul 15, 2026 | 7.54 | 7.86 | 7.51 | 7.81 | 7.81 | 2.09% | 42,879,730 |
| Jul 14, 2026 | 7.47 | 7.73 | 7.45 | 7.65 | 7.65 | 6.10% | 49,377,920 |
| Jul 13, 2026 | 7.42 | 7.45 | 7.20 | 7.21 | 7.21 | -3.35% | 22,284,983 |
| Jul 10, 2026 | 7.57 | 7.57 | 7.30 | 7.46 | 7.46 | -1.84% | 26,811,924 |
| Jul 9, 2026 | 7.49 | 7.63 | 7.45 | 7.60 | 7.60 | 1.33% | 19,483,919 |
| Jul 8, 2026 | 7.52 | 7.60 | 7.43 | 7.50 | 7.50 | -0.27% | 13,728,457 |
| Jul 7, 2026 | 7.70 | 7.71 | 7.48 | 7.52 | 7.52 | -2.97% | 20,882,695 |
| Jul 6, 2026 | 7.86 | 7.90 | 7.69 | 7.75 | 7.75 | -0.51% | 21,351,010 |
| Jul 3, 2026 | 7.89 | 7.96 | 7.68 | 7.79 | 7.79 | -0.38% | 26,195,759 |
| Jul 2, 2026 | 7.95 | 8.14 | 7.79 | 7.82 | 7.82 | -2.62% | 36,343,330 |
| Jul 1, 2026 | 7.51 | 8.22 | 7.47 | 8.03 | 8.03 | 6.64% | 58,843,930 |
| Jun 30, 2026 | 7.54 | 7.65 | 7.41 | 7.53 | 7.53 | -0.13% | 23,278,680 |
| Jun 29, 2026 | 7.57 | 7.66 | 7.42 | 7.54 | 7.54 | -0.40% | 25,402,153 |
| Jun 26, 2026 | 8.05 | 8.11 | 7.57 | 7.57 | 7.57 | -6.66% | 39,839,660 |
| Jun 25, 2026 | 7.95 | 8.24 | 7.84 | 8.11 | 8.11 | 2.01% | 45,497,869 |
| Jun 24, 2026 | 8.26 | 8.36 | 7.90 | 7.95 | 7.95 | -4.22% | 35,752,513 |
| Jun 23, 2026 | 8.20 | 8.52 | 8.13 | 8.30 | 8.30 | 0.36% | 49,274,240 |
| Jun 22, 2026 | 7.71 | 8.28 | 7.64 | 8.27 | 8.27 | 6.85% | 47,990,486 |
| Jun 18, 2026 | 7.98 | 8.01 | 7.72 | 7.74 | 7.74 | -3.37% | 22,446,600 |
| Jun 17, 2026 | 8.12 | 8.23 | 7.97 | 8.01 | 8.01 | -2.08% | 20,586,300 |
| Jun 16, 2026 | 8.07 | 8.25 | 7.96 | 8.18 | 8.18 | 1.11% | 24,655,700 |
| Jun 15, 2026 | 7.88 | 8.38 | 7.88 | 8.09 | 8.09 | 2.93% | 43,568,600 |
| 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 |