Xiangcai Co.,Ltd (SHA:600095)
China · Delayed Price · Currency is CNY 7.38
-0.22 (-2.89%)
Jul 10, 2026, 9:55 AM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |