Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 9.52
-0.18 (-1.86%)
At close: Feb 6, 2026
Xiamen C&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.69 | 9.70 | 9.51 | 9.52 | 9.52 | -1.86% | 16,551,930 |
| Feb 5, 2026 | 9.71 | 9.75 | 9.62 | 9.70 | 9.70 | 0.10% | 22,426,883 |
| Feb 4, 2026 | 9.33 | 9.70 | 9.32 | 9.69 | 9.69 | 3.53% | 31,907,950 |
| Feb 3, 2026 | 9.36 | 9.50 | 9.33 | 9.36 | 9.36 | 1.19% | 21,795,180 |
| Feb 2, 2026 | 9.50 | 9.56 | 9.24 | 9.25 | 9.25 | -3.04% | 25,853,487 |
| Jan 30, 2026 | 9.64 | 9.71 | 9.48 | 9.54 | 9.54 | -1.14% | 22,621,272 |
| Jan 29, 2026 | 9.33 | 9.70 | 9.28 | 9.65 | 9.65 | 3.21% | 48,252,580 |
| Jan 28, 2026 | 9.30 | 9.50 | 9.23 | 9.35 | 9.35 | 0.54% | 30,036,740 |
| Jan 27, 2026 | 9.33 | 9.37 | 9.07 | 9.30 | 9.30 | -0.32% | 29,857,200 |
| Jan 26, 2026 | 9.30 | 9.39 | 9.20 | 9.33 | 9.33 | -0.64% | 26,158,960 |
| Jan 23, 2026 | 9.37 | 9.42 | 9.32 | 9.39 | 9.39 | 0.11% | 17,445,650 |
| Jan 22, 2026 | 9.25 | 9.49 | 9.21 | 9.38 | 9.38 | 1.52% | 30,511,330 |
| Jan 21, 2026 | 9.23 | 9.43 | 9.15 | 9.24 | 9.24 | 0.11% | 22,335,180 |
| Jan 20, 2026 | 8.92 | 9.28 | 8.89 | 9.23 | 9.23 | 3.36% | 45,254,050 |
| Jan 19, 2026 | 8.82 | 9.00 | 8.68 | 8.93 | 8.93 | -2.51% | 60,328,790 |
| Jan 16, 2026 | 9.34 | 9.38 | 9.15 | 9.16 | 9.16 | -1.93% | 39,334,980 |
| Jan 15, 2026 | 9.35 | 9.40 | 9.30 | 9.34 | 9.34 | -0.11% | 26,557,050 |
| Jan 14, 2026 | 9.39 | 9.42 | 9.25 | 9.35 | 9.35 | -0.43% | 31,820,440 |
| Jan 13, 2026 | 9.39 | 9.44 | 9.37 | 9.39 | 9.39 | -0.32% | 18,660,420 |
| Jan 12, 2026 | 9.44 | 9.44 | 9.36 | 9.42 | 9.42 | -0.11% | 19,037,090 |
| Jan 9, 2026 | 9.39 | 9.46 | 9.36 | 9.43 | 9.43 | 0.32% | 23,888,700 |
| Jan 8, 2026 | 9.32 | 9.44 | 9.28 | 9.40 | 9.40 | 0.64% | 22,281,273 |
| Jan 7, 2026 | 9.47 | 9.47 | 9.33 | 9.34 | 9.34 | -1.37% | 21,367,380 |
| Jan 6, 2026 | 9.39 | 9.48 | 9.38 | 9.47 | 9.47 | 0.74% | 18,991,456 |
| Jan 5, 2026 | 9.25 | 9.43 | 9.23 | 9.40 | 9.40 | 1.62% | 24,148,510 |
| Dec 31, 2025 | 9.33 | 9.33 | 9.17 | 9.25 | 9.25 | -0.75% | 18,773,160 |
| Dec 30, 2025 | 9.45 | 9.47 | 9.30 | 9.32 | 9.32 | -1.69% | 25,349,270 |
| Dec 29, 2025 | 9.59 | 9.62 | 9.48 | 9.48 | 9.48 | -1.15% | 19,507,500 |
| Dec 26, 2025 | 9.51 | 9.61 | 9.47 | 9.59 | 9.59 | 0.63% | 23,044,700 |
| Dec 25, 2025 | 9.47 | 9.58 | 9.47 | 9.53 | 9.53 | 0.74% | 20,031,450 |
| Dec 24, 2025 | 9.36 | 9.52 | 9.32 | 9.46 | 9.46 | 1.18% | 26,697,370 |
| Dec 23, 2025 | 9.32 | 9.49 | 9.32 | 9.35 | 9.35 | 0.32% | 21,176,840 |
| Dec 22, 2025 | 9.35 | 9.38 | 9.30 | 9.32 | 9.32 | -0.32% | 22,570,700 |
| Dec 19, 2025 | 9.36 | 9.42 | 9.29 | 9.35 | 9.35 | - | 21,021,442 |
| Dec 18, 2025 | 9.48 | 9.48 | 9.33 | 9.35 | 9.35 | -1.37% | 19,537,830 |
| Dec 17, 2025 | 9.40 | 9.54 | 9.34 | 9.48 | 9.48 | 0.53% | 19,962,491 |
| Dec 16, 2025 | 9.52 | 9.57 | 9.41 | 9.43 | 9.43 | -1.05% | 18,465,400 |
| Dec 15, 2025 | 9.46 | 9.59 | 9.37 | 9.53 | 9.53 | -0.21% | 26,718,320 |
| Dec 12, 2025 | 9.50 | 9.55 | 9.30 | 9.55 | 9.55 | 0.53% | 52,782,720 |
| Dec 11, 2025 | 9.84 | 9.85 | 9.47 | 9.50 | 9.50 | -3.75% | 48,413,770 |
| Dec 10, 2025 | 9.67 | 9.99 | 9.65 | 9.87 | 9.87 | 2.07% | 49,319,722 |
| Dec 9, 2025 | 9.79 | 9.79 | 9.61 | 9.67 | 9.67 | -1.33% | 30,050,480 |
| Dec 8, 2025 | 9.73 | 9.89 | 9.65 | 9.80 | 9.80 | 0.72% | 28,564,270 |
| Dec 5, 2025 | 9.61 | 9.75 | 9.51 | 9.73 | 9.73 | 0.83% | 26,292,940 |
| Dec 4, 2025 | 9.59 | 9.69 | 9.47 | 9.65 | 9.65 | 0.63% | 26,699,540 |
| Dec 3, 2025 | 9.64 | 9.73 | 9.57 | 9.59 | 9.59 | -0.42% | 22,496,000 |
| Dec 2, 2025 | 9.71 | 9.73 | 9.57 | 9.63 | 9.63 | -1.23% | 28,191,360 |
| Dec 1, 2025 | 9.93 | 9.95 | 9.65 | 9.75 | 9.75 | -2.01% | 54,646,570 |
| Nov 28, 2025 | 9.90 | 9.98 | 9.83 | 9.95 | 9.95 | 0.51% | 21,117,980 |
| Nov 27, 2025 | 10.08 | 10.10 | 9.90 | 9.90 | 9.90 | -1.69% | 28,343,250 |