Xiamen C&D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	10.90	10.98	10.80	10.80	10.80	-1.01%	17,478,984
Nov 13, 2025	10.73	10.92	10.68	10.91	10.91	1.68%	21,802,668
Nov 12, 2025	10.65	10.79	10.61	10.73	10.73	0.75%	18,997,278
Nov 11, 2025	10.55	10.80	10.44	10.65	10.65	0.85%	31,169,192
Nov 10, 2025	10.24	10.60	10.22	10.56	10.56	3.13%	35,775,848
Nov 7, 2025	10.19	10.28	10.18	10.24	10.24	0.79%	16,767,700
Nov 6, 2025	10.17	10.20	10.12	10.16	10.16	-0.20%	15,455,596
Nov 5, 2025	10.28	10.29	10.10	10.18	10.18	-2.02%	28,942,384
Nov 4, 2025	10.13	10.48	10.07	10.39	10.39	2.57%	35,788,278
Nov 3, 2025	10.15	10.21	10.10	10.13	10.13	-0.59%	21,856,514
Oct 31, 2025	10.17	10.27	10.14	10.19	10.19	-0.78%	25,696,473
Oct 30, 2025	10.29	10.33	10.20	10.27	10.27	-0.19%	18,412,753
Oct 29, 2025	10.40	10.41	10.12	10.29	10.29	-1.63%	25,847,592
Oct 28, 2025	10.35	10.59	10.33	10.46	10.46	0.87%	29,472,568
Oct 27, 2025	10.41	10.54	10.31	10.37	10.37	-0.48%	20,186,693
Oct 24, 2025	10.50	10.51	10.24	10.42	10.42	-0.38%	19,442,425
Oct 23, 2025	10.42	10.49	10.39	10.46	10.46	0.48%	12,609,260
Oct 22, 2025	10.36	10.47	10.32	10.41	10.41	0.58%	12,083,118
Oct 21, 2025	10.36	10.41	10.34	10.35	10.35	-0.10%	11,569,554
Oct 20, 2025	10.38	10.42	10.27	10.36	10.36	-0.19%	14,974,707
Oct 17, 2025	10.25	10.40	10.24	10.38	10.38	0.78%	17,630,893
Oct 16, 2025	10.28	10.38	10.22	10.30	10.30	0.19%	14,313,668
Oct 15, 2025	10.31	10.41	10.26	10.28	10.28	-0.29%	16,610,903
Oct 14, 2025	10.27	10.34	10.18	10.31	10.31	0.49%	23,015,789
Oct 13, 2025	10.03	10.29	10.00	10.26	10.26	0.29%	22,855,250
Oct 10, 2025	10.10	10.26	10.08	10.23	10.23	0.49%	18,224,986
Oct 9, 2025	10.27	10.27	10.00	10.18	10.18	-0.78%	36,813,644
Sep 30, 2025	10.14	10.36	10.11	10.26	10.26	1.08%	17,379,812
Sep 29, 2025	10.05	10.16	9.90	10.15	10.15	1.00%	24,149,900
Sep 26, 2025	10.35	10.35	9.88	10.05	10.05	-2.52%	45,148,067
Sep 25, 2025	10.53	10.53	10.27	10.31	10.31	-2.00%	25,472,942
Sep 24, 2025	10.45	10.67	10.35	10.52	10.52	0.67%	27,897,862
Sep 23, 2025	10.65	10.66	10.39	10.45	10.45	-1.88%	18,839,463
Sep 22, 2025	10.71	10.71	10.51	10.65	10.65	-0.65%	10,724,401
Sep 19, 2025	10.63	10.77	10.58	10.72	10.72	1.04%	17,028,484
Sep 18, 2025	10.88	10.90	10.56	10.61	10.61	-2.39%	21,907,099
Sep 17, 2025	10.89	11.03	10.78	10.87	10.87	-0.28%	19,408,100
Sep 16, 2025	10.59	11.00	10.59	10.90	10.90	2.93%	35,785,554
Sep 15, 2025	10.59	10.69	10.53	10.59	10.59	-	19,596,676
Sep 12, 2025	10.58	10.61	10.47	10.59	10.59	0.09%	13,935,743
Sep 11, 2025	10.50	10.59	10.41	10.58	10.58	1.15%	15,991,024
Sep 10, 2025	10.69	10.75	10.45	10.46	10.46	-2.24%	18,912,448
Sep 9, 2025	10.32	10.80	10.30	10.70	10.70	3.38%	39,291,150
Sep 8, 2025	10.46	10.59	10.28	10.35	10.35	-0.48%	30,492,970
Sep 5, 2025	10.54	10.58	10.36	10.40	10.40	-1.23%	23,376,350
Sep 4, 2025	10.32	10.56	10.18	10.53	10.53	2.33%	28,908,881
Sep 3, 2025	10.59	10.61	10.27	10.29	10.29	-2.09%	29,959,604
Sep 2, 2025	10.71	10.77	10.43	10.51	10.51	-2.69%	39,359,474
Sep 1, 2025	11.33	11.33	10.53	10.80	10.80	-7.22%	86,034,640
Aug 29, 2025	11.69	11.71	11.55	11.64	11.64	-0.43%	20,802,866