Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 9.71
+0.11 (1.15%)
At close: Feb 27, 2026
Xiamen C&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.60 | 9.75 | 9.56 | 9.73 | - | 1.35% | 12,788,846 |
| Feb 26, 2026 | 9.71 | 9.75 | 9.55 | 9.60 | 9.60 | -0.83% | 17,181,620 |
| Feb 25, 2026 | 9.35 | 9.75 | 9.34 | 9.68 | 9.68 | 3.42% | 26,626,360 |
| Feb 24, 2026 | 9.29 | 9.40 | 9.28 | 9.36 | 9.36 | 0.86% | 12,790,680 |
| Feb 13, 2026 | 9.48 | 9.50 | 9.27 | 9.28 | 9.28 | -1.90% | 11,866,359 |
| Feb 12, 2026 | 9.49 | 9.56 | 9.42 | 9.46 | 9.46 | -0.11% | 12,397,600 |
| Feb 11, 2026 | 9.49 | 9.60 | 9.46 | 9.47 | 9.47 | -2.17% | 13,641,450 |
| Feb 10, 2026 | 9.64 | 9.70 | 9.54 | 9.68 | 9.48 | 0.31% | 16,176,151 |
| Feb 9, 2026 | 9.59 | 9.74 | 9.50 | 9.65 | 9.45 | 1.37% | 19,023,470 |
| Feb 6, 2026 | 9.69 | 9.70 | 9.51 | 9.52 | 9.32 | -1.86% | 16,551,930 |
| Feb 5, 2026 | 9.71 | 9.75 | 9.62 | 9.70 | 9.50 | 0.10% | 22,426,880 |
| Feb 4, 2026 | 9.33 | 9.70 | 9.32 | 9.69 | 9.49 | 3.53% | 31,907,950 |
| Feb 3, 2026 | 9.36 | 9.50 | 9.33 | 9.36 | 9.17 | 1.19% | 21,795,180 |
| Feb 2, 2026 | 9.50 | 9.56 | 9.24 | 9.25 | 9.06 | -3.04% | 25,853,480 |
| Jan 30, 2026 | 9.64 | 9.71 | 9.48 | 9.54 | 9.34 | -1.14% | 22,621,270 |
| Jan 29, 2026 | 9.33 | 9.70 | 9.28 | 9.65 | 9.45 | 3.21% | 48,252,580 |
| Jan 28, 2026 | 9.30 | 9.50 | 9.23 | 9.35 | 9.16 | 0.54% | 30,036,740 |
| Jan 27, 2026 | 9.33 | 9.37 | 9.07 | 9.30 | 9.11 | -0.32% | 29,857,200 |
| Jan 26, 2026 | 9.30 | 9.39 | 9.20 | 9.33 | 9.14 | -0.64% | 26,158,960 |
| Jan 23, 2026 | 9.37 | 9.42 | 9.32 | 9.39 | 9.20 | 0.11% | 17,445,650 |
| Jan 22, 2026 | 9.25 | 9.49 | 9.21 | 9.38 | 9.19 | 1.52% | 30,511,330 |
| Jan 21, 2026 | 9.23 | 9.43 | 9.15 | 9.24 | 9.05 | 0.11% | 22,335,180 |
| Jan 20, 2026 | 8.92 | 9.28 | 8.89 | 9.23 | 9.04 | 3.36% | 45,254,050 |
| Jan 19, 2026 | 8.82 | 9.00 | 8.68 | 8.93 | 8.75 | -2.51% | 60,328,790 |
| Jan 16, 2026 | 9.34 | 9.38 | 9.15 | 9.16 | 8.97 | -1.93% | 39,334,980 |
| Jan 15, 2026 | 9.35 | 9.40 | 9.30 | 9.34 | 9.15 | -0.11% | 26,557,050 |
| Jan 14, 2026 | 9.39 | 9.42 | 9.25 | 9.35 | 9.16 | -0.43% | 31,820,440 |
| Jan 13, 2026 | 9.39 | 9.44 | 9.37 | 9.39 | 9.20 | -0.32% | 18,660,420 |
| Jan 12, 2026 | 9.44 | 9.44 | 9.36 | 9.42 | 9.23 | -0.11% | 19,037,090 |
| Jan 9, 2026 | 9.39 | 9.46 | 9.36 | 9.43 | 9.24 | 0.32% | 23,888,700 |
| Jan 8, 2026 | 9.32 | 9.44 | 9.28 | 9.40 | 9.21 | 0.64% | 22,281,270 |
| Jan 7, 2026 | 9.47 | 9.47 | 9.33 | 9.34 | 9.15 | -1.37% | 21,367,380 |
| Jan 6, 2026 | 9.39 | 9.48 | 9.38 | 9.47 | 9.27 | 0.74% | 18,991,450 |
| Jan 5, 2026 | 9.25 | 9.43 | 9.23 | 9.40 | 9.21 | 1.62% | 24,148,510 |
| Dec 31, 2025 | 9.33 | 9.33 | 9.17 | 9.25 | 9.06 | -0.75% | 18,773,160 |
| Dec 30, 2025 | 9.45 | 9.47 | 9.30 | 9.32 | 9.13 | -1.69% | 25,349,270 |
| Dec 29, 2025 | 9.59 | 9.62 | 9.48 | 9.48 | 9.28 | -1.15% | 19,507,500 |
| Dec 26, 2025 | 9.51 | 9.61 | 9.47 | 9.59 | 9.39 | 0.63% | 23,044,700 |
| Dec 25, 2025 | 9.47 | 9.58 | 9.47 | 9.53 | 9.33 | 0.74% | 20,031,450 |
| Dec 24, 2025 | 9.36 | 9.52 | 9.32 | 9.46 | 9.26 | 1.18% | 26,697,370 |
| Dec 23, 2025 | 9.32 | 9.49 | 9.32 | 9.35 | 9.16 | 0.32% | 21,176,840 |
| Dec 22, 2025 | 9.35 | 9.38 | 9.30 | 9.32 | 9.13 | -0.32% | 22,570,700 |
| Dec 19, 2025 | 9.36 | 9.42 | 9.29 | 9.35 | 9.16 | - | 21,021,440 |
| Dec 18, 2025 | 9.48 | 9.48 | 9.33 | 9.35 | 9.16 | -1.37% | 19,537,830 |
| Dec 17, 2025 | 9.40 | 9.54 | 9.34 | 9.48 | 9.28 | 0.53% | 19,962,490 |
| Dec 16, 2025 | 9.52 | 9.57 | 9.41 | 9.43 | 9.24 | -1.05% | 18,465,400 |
| Dec 15, 2025 | 9.46 | 9.59 | 9.37 | 9.53 | 9.33 | -0.21% | 26,718,320 |
| Dec 12, 2025 | 9.50 | 9.55 | 9.30 | 9.55 | 9.35 | 0.53% | 52,782,720 |
| Dec 11, 2025 | 9.84 | 9.85 | 9.47 | 9.50 | 9.30 | -3.75% | 48,413,770 |
| Dec 10, 2025 | 9.67 | 9.99 | 9.65 | 9.87 | 9.67 | 2.07% | 49,319,720 |