Skip to main content
logo
Xiamen C&D Inc. (SHA:600153)
China flag China · Delayed Price · Currency is CNY
8.24
-0.10 (-1.20%)
Sep 16, 2026, 2:10 PM CST

Xiamen C&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20268.418.438.328.32--1.19%9,368,982
Sep 14, 20268.488.538.358.428.42-0.82%13,179,950
Sep 11, 20268.528.558.348.498.49-0.35%19,758,999
Sep 10, 20268.408.568.308.528.521.19%21,376,987
Sep 9, 20268.428.478.328.428.42-11,568,200
Sep 8, 20268.348.458.318.428.420.96%13,621,301
Sep 7, 20268.478.538.298.348.34-1.53%23,716,902
Sep 4, 20268.208.518.188.478.473.17%41,743,164
Sep 3, 20268.138.378.128.218.211.23%32,268,036
Sep 2, 20268.158.218.028.118.11-0.37%26,747,608
Sep 1, 20268.218.267.928.148.14-1.21%36,749,610
Aug 31, 20268.848.968.168.248.24-5.94%87,977,480
Aug 28, 20269.019.158.688.768.76-2.99%44,036,936
Aug 27, 20269.019.108.929.039.03-0.44%14,824,387
Aug 26, 20268.769.108.729.079.073.30%24,174,550
Aug 25, 20268.778.878.758.788.78-0.11%11,985,901
Aug 24, 20268.928.958.758.798.79-1.24%17,245,400
Aug 21, 20269.259.308.878.908.90-2.73%21,665,320
Aug 20, 20268.809.268.809.159.153.51%31,604,804
Aug 19, 20268.728.878.708.848.841.38%18,009,031
Aug 18, 20268.738.878.708.728.72-0.23%12,807,400
Aug 17, 20268.728.778.628.748.740.11%12,658,390
Aug 14, 20268.878.938.738.738.73-1.58%10,261,610
Aug 13, 20268.929.008.738.878.87-0.78%18,866,920
Aug 12, 20268.728.988.708.948.942.52%22,301,950
Aug 11, 20268.688.808.658.728.720.23%12,159,905
Aug 10, 20268.638.808.638.708.700.81%15,985,500
Aug 7, 20268.708.718.568.638.63-0.92%19,233,290
Aug 6, 20268.798.838.558.718.71-1.02%26,886,746
Aug 5, 20268.868.878.778.808.80-0.56%15,938,645
Aug 4, 20269.139.168.828.858.85-3.07%29,873,042
Aug 3, 20268.989.258.959.139.131.67%25,161,679
Jul 31, 20269.109.108.808.988.98-1.10%26,105,527
Jul 30, 20268.989.188.979.089.081.11%20,251,897
Jul 29, 20268.849.108.818.988.981.58%24,914,201
Jul 28, 20268.838.998.688.848.840.57%19,052,830
Jul 27, 20268.498.858.498.798.792.69%27,991,322
Jul 24, 20268.658.748.568.568.56-1.04%12,226,133
Jul 23, 20268.638.738.548.658.650.23%14,954,274
Jul 22, 20268.618.668.428.638.63-0.12%22,595,426
Jul 21, 20268.608.908.588.648.640.70%28,215,758
Jul 20, 20268.658.738.468.588.58-0.23%26,123,069
Jul 17, 20268.588.788.558.608.600.12%25,652,160
Jul 16, 20268.498.658.368.598.590.94%19,672,900
Jul 15, 20268.568.638.428.518.51-0.12%23,236,446
Jul 14, 20268.418.608.418.528.520.59%13,603,343
Jul 13, 20268.558.658.418.478.47-1.28%14,345,429
Jul 10, 20268.608.698.428.588.580.12%13,847,902
Jul 9, 20268.488.578.428.578.570.71%11,771,873
Jul 8, 20268.458.578.358.518.510.47%13,361,920