Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 8.82
+0.17 (1.97%)
Sep 30, 2026, 3:00 PM CST
Xiamen C&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.60 | 8.86 | 8.39 | 8.82 | 8.82 | 1.97% | 34,742,515 |
| Sep 29, 2026 | 8.46 | 8.70 | 8.45 | 8.65 | 8.65 | 2.25% | 26,300,132 |
| Sep 28, 2026 | 8.43 | 8.50 | 8.34 | 8.46 | 8.46 | 0.36% | 14,887,330 |
| Sep 24, 2026 | 8.64 | 8.70 | 8.36 | 8.43 | 8.43 | -2.77% | 20,650,900 |
| Sep 23, 2026 | 8.57 | 8.80 | 8.55 | 8.67 | 8.67 | 1.05% | 19,672,080 |
| Sep 22, 2026 | 8.45 | 8.63 | 8.44 | 8.58 | 8.58 | 0.94% | 19,072,905 |
| Sep 21, 2026 | 8.33 | 8.55 | 8.21 | 8.50 | 8.50 | 1.55% | 26,476,785 |
| Sep 18, 2026 | 8.23 | 8.39 | 8.20 | 8.37 | 8.37 | 1.70% | 18,229,566 |
| Sep 17, 2026 | 8.22 | 8.28 | 8.17 | 8.23 | 8.23 | -0.12% | 11,643,144 |
| Sep 16, 2026 | 8.39 | 8.39 | 8.15 | 8.24 | 8.24 | -1.20% | 17,624,812 |
| Sep 15, 2026 | 8.41 | 8.43 | 8.31 | 8.34 | 8.34 | -0.95% | 10,623,182 |
| Sep 14, 2026 | 8.48 | 8.53 | 8.35 | 8.42 | 8.42 | -0.82% | 13,179,950 |
| Sep 11, 2026 | 8.52 | 8.55 | 8.34 | 8.49 | 8.49 | -0.35% | 19,758,999 |
| Sep 10, 2026 | 8.40 | 8.56 | 8.30 | 8.52 | 8.52 | 1.19% | 21,376,987 |
| Sep 9, 2026 | 8.42 | 8.47 | 8.32 | 8.42 | 8.42 | - | 11,866,800 |
| Sep 8, 2026 | 8.34 | 8.45 | 8.31 | 8.42 | 8.42 | 0.96% | 13,621,301 |
| Sep 7, 2026 | 8.47 | 8.53 | 8.29 | 8.34 | 8.34 | -1.53% | 23,716,902 |
| Sep 4, 2026 | 8.20 | 8.51 | 8.18 | 8.47 | 8.47 | 3.17% | 41,743,164 |
| Sep 3, 2026 | 8.13 | 8.37 | 8.12 | 8.21 | 8.21 | 1.23% | 32,268,036 |
| Sep 2, 2026 | 8.15 | 8.21 | 8.02 | 8.11 | 8.11 | -0.37% | 26,747,608 |
| Sep 1, 2026 | 8.21 | 8.26 | 7.92 | 8.14 | 8.14 | -1.21% | 36,749,610 |
| Aug 31, 2026 | 8.84 | 8.96 | 8.16 | 8.24 | 8.24 | -5.94% | 87,977,487 |
| Aug 28, 2026 | 9.01 | 9.15 | 8.68 | 8.76 | 8.76 | -2.99% | 44,036,936 |
| Aug 27, 2026 | 9.01 | 9.10 | 8.92 | 9.03 | 9.03 | -0.44% | 14,949,187 |
| Aug 26, 2026 | 8.76 | 9.10 | 8.72 | 9.07 | 9.07 | 3.30% | 24,174,550 |
| Aug 25, 2026 | 8.77 | 8.87 | 8.75 | 8.78 | 8.78 | -0.11% | 11,985,901 |
| Aug 24, 2026 | 8.92 | 8.95 | 8.75 | 8.79 | 8.79 | -1.24% | 17,245,400 |
| Aug 21, 2026 | 9.25 | 9.30 | 8.87 | 8.90 | 8.90 | -2.73% | 21,665,328 |
| Aug 20, 2026 | 8.80 | 9.26 | 8.80 | 9.15 | 9.15 | 3.51% | 31,604,804 |
| Aug 19, 2026 | 8.72 | 8.87 | 8.70 | 8.84 | 8.84 | 1.38% | 18,009,031 |
| Aug 18, 2026 | 8.73 | 8.87 | 8.70 | 8.72 | 8.72 | -0.23% | 12,807,400 |
| Aug 17, 2026 | 8.72 | 8.77 | 8.62 | 8.74 | 8.74 | 0.11% | 12,658,392 |
| Aug 14, 2026 | 8.87 | 8.93 | 8.73 | 8.73 | 8.73 | -1.58% | 10,261,611 |
| Aug 13, 2026 | 8.92 | 9.00 | 8.73 | 8.87 | 8.87 | -0.78% | 18,866,924 |
| Aug 12, 2026 | 8.72 | 8.98 | 8.70 | 8.94 | 8.94 | 2.52% | 22,301,958 |
| Aug 11, 2026 | 8.68 | 8.80 | 8.65 | 8.72 | 8.72 | 0.23% | 12,159,905 |
| Aug 10, 2026 | 8.63 | 8.80 | 8.63 | 8.70 | 8.70 | 0.81% | 15,985,509 |
| Aug 7, 2026 | 8.70 | 8.71 | 8.56 | 8.63 | 8.63 | -0.92% | 19,233,294 |
| Aug 6, 2026 | 8.79 | 8.83 | 8.55 | 8.71 | 8.71 | -1.02% | 26,886,746 |
| Aug 5, 2026 | 8.86 | 8.87 | 8.77 | 8.80 | 8.80 | -0.56% | 15,938,645 |
| Aug 4, 2026 | 9.13 | 9.16 | 8.82 | 8.85 | 8.85 | -3.07% | 29,873,042 |
| Aug 3, 2026 | 8.98 | 9.25 | 8.95 | 9.13 | 9.13 | 1.67% | 25,161,679 |
| Jul 31, 2026 | 9.10 | 9.10 | 8.80 | 8.98 | 8.98 | -1.10% | 26,105,527 |
| Jul 30, 2026 | 8.98 | 9.18 | 8.97 | 9.08 | 9.08 | 1.11% | 20,251,897 |
| Jul 29, 2026 | 8.84 | 9.10 | 8.81 | 8.98 | 8.98 | 1.58% | 24,914,201 |
| Jul 28, 2026 | 8.83 | 8.99 | 8.68 | 8.84 | 8.84 | 0.57% | 19,052,830 |
| Jul 27, 2026 | 8.49 | 8.85 | 8.49 | 8.79 | 8.79 | 2.69% | 27,991,322 |
| Jul 24, 2026 | 8.65 | 8.74 | 8.56 | 8.56 | 8.56 | -1.04% | 12,226,133 |
| Jul 23, 2026 | 8.63 | 8.73 | 8.54 | 8.65 | 8.65 | 0.23% | 14,954,274 |
| Jul 22, 2026 | 8.61 | 8.66 | 8.42 | 8.63 | 8.63 | -0.12% | 22,595,426 |