Xiamen C&D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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