Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 7.03
-0.12 (-1.68%)
Nov 13, 2026, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.20 | 7.22 | 7.01 | 7.03 | 7.03 | -1.68% | 22,005,468 |
| Nov 12, 2026 | 7.26 | 7.34 | 7.13 | 7.15 | 7.15 | -1.65% | 27,955,773 |
| Nov 11, 2026 | 7.20 | 7.29 | 7.17 | 7.27 | 7.27 | 0.28% | 23,132,438 |
| Nov 10, 2026 | 7.14 | 7.31 | 7.12 | 7.25 | 7.25 | 2.40% | 28,958,863 |
| Nov 9, 2026 | 7.18 | 7.21 | 7.08 | 7.08 | 7.08 | -0.98% | 21,503,000 |
| Nov 6, 2026 | 7.10 | 7.23 | 7.10 | 7.15 | 7.15 | -2.05% | 31,354,082 |
| Nov 5, 2026 | 7.16 | 7.50 | 7.12 | 7.30 | 7.30 | 1.25% | 48,122,462 |
| Nov 4, 2026 | 7.09 | 7.28 | 6.96 | 7.21 | 7.21 | 1.41% | 43,833,159 |
| Nov 3, 2026 | 7.04 | 7.18 | 7.01 | 7.11 | 7.11 | 0.14% | 34,778,311 |
| Nov 2, 2026 | 6.80 | 7.15 | 6.80 | 7.10 | 7.10 | 5.65% | 56,869,695 |
| Oct 30, 2026 | 7.04 | 7.10 | 6.70 | 6.72 | 6.72 | -8.32% | 60,783,936 |
| Oct 29, 2026 | 7.62 | 7.64 | 7.31 | 7.33 | 7.33 | -4.18% | 39,887,781 |
| Oct 28, 2026 | 7.65 | 7.72 | 7.55 | 7.65 | 7.65 | 0.66% | 28,100,619 |
| Oct 27, 2026 | 7.99 | 8.02 | 7.60 | 7.60 | 7.60 | -4.76% | 43,868,055 |
| Oct 26, 2026 | 8.19 | 8.19 | 7.94 | 7.98 | 7.98 | -3.39% | 46,927,620 |
| Oct 23, 2026 | 7.91 | 8.33 | 7.72 | 8.26 | 8.26 | 3.12% | 79,896,761 |
| 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% | 33,554,675 |
| 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% | 62,463,598 |
| 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% | 69,727,145 |
| Sep 10, 2026 | 9.17 | 9.29 | 9.00 | 9.14 | 9.14 | -0.54% | 55,916,528 |
| 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% | 118,465,199 |
| 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 |