Xiamen C&D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	11.37	11.69	11.36	11.69	11.69	2.81%	27,078,178
Aug 27, 2025	11.48	11.61	11.36	11.37	11.37	-1.30%	19,653,295
Aug 26, 2025	11.45	11.64	11.33	11.52	11.52	0.61%	20,596,852
Aug 25, 2025	11.16	11.60	11.13	11.45	11.45	2.14%	30,363,982
Aug 22, 2025	11.28	11.29	11.11	11.21	11.21	-0.27%	16,188,124
Aug 21, 2025	11.28	11.33	11.15	11.24	11.24	-0.35%	17,128,278
Aug 20, 2025	11.24	11.32	11.13	11.28	11.28	-	21,193,182
Aug 19, 2025	11.20	11.34	11.04	11.28	11.28	0.71%	26,330,219
Aug 18, 2025	11.18	11.34	11.10	11.20	11.20	0.18%	34,943,226
Aug 15, 2025	10.82	11.37	10.80	11.18	11.18	2.57%	58,057,789
Aug 14, 2025	10.46	10.95	10.41	10.90	10.90	5.42%	70,601,024
Aug 13, 2025	10.36	10.44	10.31	10.34	10.34	-	18,184,676
Aug 12, 2025	10.32	10.49	10.30	10.34	10.34	0.10%	16,455,498
Aug 11, 2025	10.22	10.33	10.22	10.33	10.33	1.08%	14,621,381
Aug 8, 2025	10.20	10.24	10.15	10.22	10.22	0.20%	11,462,801
Aug 7, 2025	10.20	10.25	10.17	10.20	10.20	-	11,415,644
Aug 6, 2025	10.25	10.26	10.16	10.20	10.20	-0.10%	10,554,801
Aug 5, 2025	10.23	10.28	10.18	10.21	10.21	-	12,115,601
Aug 4, 2025	10.18	10.23	10.12	10.21	10.21	0.20%	10,337,361
Aug 1, 2025	10.14	10.26	10.11	10.19	10.19	0.49%	12,356,700
Jul 31, 2025	10.39	10.40	10.10	10.14	10.14	-2.78%	28,190,558
Jul 30, 2025	10.47	10.53	10.38	10.43	10.43	-0.29%	12,680,700
Jul 29, 2025	10.45	10.47	10.33	10.46	10.46	-0.19%	14,028,693
Jul 28, 2025	10.61	10.64	10.43	10.48	10.48	-1.23%	15,930,001
Jul 25, 2025	10.58	10.71	10.54	10.61	10.61	0.47%	18,036,647
Jul 24, 2025	10.59	10.65	10.49	10.56	10.56	0.09%	15,443,320
Jul 23, 2025	10.51	10.64	10.49	10.55	10.55	0.38%	21,991,866
Jul 22, 2025	10.39	10.51	10.29	10.51	10.51	1.06%	20,258,000
Jul 21, 2025	10.33	10.44	10.32	10.40	10.40	0.68%	14,352,000
Jul 18, 2025	10.41	10.46	10.28	10.33	10.33	-0.48%	20,361,768
Jul 17, 2025	10.46	10.50	10.35	10.38	10.38	-0.57%	18,568,477
Jul 16, 2025	10.70	10.75	10.41	10.44	10.44	-2.79%	19,298,080
Jul 15, 2025	10.82	10.94	10.66	10.74	10.74	-0.65%	16,868,156
Jul 14, 2025	10.74	10.91	10.74	10.81	10.81	0.75%	13,754,944
Jul 11, 2025	10.74	10.81	10.67	10.73	10.73	-0.56%	14,089,182
Jul 10, 2025	10.66	10.82	10.58	10.79	10.79	1.31%	18,142,689
Jul 9, 2025	10.52	10.67	10.51	10.65	10.65	1.24%	13,299,081
Jul 8, 2025	10.61	10.65	10.49	10.52	10.52	-0.57%	14,927,949
Jul 7, 2025	10.49	10.60	10.45	10.58	10.58	0.86%	9,117,773