Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 8.98
-0.10 (-1.10%)
Jul 31, 2026, 3:00 PM CST
Xiamen C&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.60 | 8.90 | 8.58 | 8.64 | 8.64 | 0.70% | 28,215,758 |
| Jul 20, 2026 | 8.65 | 8.73 | 8.46 | 8.58 | 8.58 | -0.23% | 26,123,069 |
| Jul 17, 2026 | 8.58 | 8.78 | 8.55 | 8.60 | 8.60 | 0.12% | 25,652,160 |
| Jul 16, 2026 | 8.49 | 8.65 | 8.36 | 8.59 | 8.59 | 0.94% | 19,672,900 |
| Jul 15, 2026 | 8.56 | 8.63 | 8.42 | 8.51 | 8.51 | -0.12% | 23,236,446 |
| Jul 14, 2026 | 8.41 | 8.60 | 8.41 | 8.52 | 8.52 | 0.59% | 13,603,343 |
| Jul 13, 2026 | 8.55 | 8.65 | 8.41 | 8.47 | 8.47 | -1.28% | 14,345,429 |
| Jul 10, 2026 | 8.60 | 8.69 | 8.42 | 8.58 | 8.58 | 0.12% | 13,847,902 |
| Jul 9, 2026 | 8.48 | 8.57 | 8.42 | 8.57 | 8.57 | 0.71% | 11,771,873 |
| Jul 8, 2026 | 8.45 | 8.57 | 8.35 | 8.51 | 8.51 | 0.47% | 13,361,920 |
| Jul 7, 2026 | 8.55 | 8.60 | 8.32 | 8.47 | 8.47 | -1.28% | 18,166,300 |
| Jul 6, 2026 | 8.21 | 8.64 | 8.16 | 8.58 | 8.58 | 4.38% | 24,277,288 |
| Jul 3, 2026 | 8.22 | 8.26 | 8.05 | 8.22 | 8.22 | 0.86% | 19,045,178 |
| Jul 2, 2026 | 7.95 | 8.23 | 7.93 | 8.15 | 8.15 | 2.77% | 26,608,038 |
| Jul 1, 2026 | 7.93 | 8.08 | 7.68 | 7.93 | 7.93 | - | 34,966,670 |
| Jun 30, 2026 | 8.12 | 8.14 | 7.83 | 7.93 | 7.93 | -2.70% | 26,097,100 |
| Jun 29, 2026 | 8.12 | 8.20 | 7.79 | 8.15 | 8.15 | 0.87% | 26,039,372 |
| Jun 26, 2026 | 8.40 | 8.40 | 8.04 | 8.08 | 8.08 | -3.12% | 28,392,291 |
| Jun 25, 2026 | 8.49 | 8.63 | 8.30 | 8.34 | 8.34 | -2.23% | 31,401,010 |
| Jun 24, 2026 | 8.78 | 8.88 | 8.37 | 8.53 | 8.53 | -2.74% | 31,646,520 |
| Jun 23, 2026 | 9.11 | 9.29 | 9.05 | 9.27 | 8.77 | 1.76% | 22,346,460 |
| Jun 22, 2026 | 8.98 | 9.14 | 8.91 | 9.11 | 8.62 | 1.45% | 23,063,545 |
| Jun 18, 2026 | 9.09 | 9.15 | 8.93 | 8.98 | 8.50 | -1.21% | 25,404,790 |
| Jun 17, 2026 | 9.30 | 9.40 | 9.00 | 9.09 | 8.60 | -2.36% | 29,780,100 |
| Jun 16, 2026 | 9.35 | 9.36 | 9.19 | 9.31 | 8.81 | 0.22% | 16,571,680 |
| Jun 15, 2026 | 9.59 | 9.68 | 9.25 | 9.29 | 8.79 | -2.62% | 23,062,600 |
| Jun 12, 2026 | 9.44 | 9.60 | 9.30 | 9.54 | 9.03 | 1.81% | 13,250,060 |
| Jun 11, 2026 | 9.37 | 9.44 | 9.27 | 9.37 | 8.86 | -0.11% | 10,554,800 |
| Jun 10, 2026 | 9.25 | 9.39 | 9.22 | 9.38 | 8.87 | 0.75% | 11,652,890 |
| Jun 9, 2026 | 9.44 | 9.47 | 9.01 | 9.31 | 8.81 | -0.96% | 30,740,811 |
| Jun 8, 2026 | 9.40 | 9.51 | 9.28 | 9.40 | 8.89 | -1.16% | 20,176,341 |
| Jun 5, 2026 | 9.70 | 9.86 | 9.48 | 9.51 | 9.00 | -1.96% | 21,049,300 |
| Jun 4, 2026 | 9.62 | 10.01 | 9.56 | 9.70 | 9.18 | 0.83% | 29,610,850 |
| Jun 3, 2026 | 9.77 | 9.81 | 9.54 | 9.62 | 9.10 | -1.54% | 19,893,550 |
| Jun 2, 2026 | 9.92 | 10.18 | 9.71 | 9.77 | 9.24 | -1.61% | 16,972,640 |
| Jun 1, 2026 | 9.64 | 10.00 | 9.51 | 9.93 | 9.39 | 2.48% | 37,787,380 |
| May 29, 2026 | 9.31 | 9.87 | 9.26 | 9.69 | 9.17 | 4.08% | 29,122,950 |
| May 28, 2026 | 9.29 | 9.43 | 9.14 | 9.31 | 8.81 | - | 18,262,620 |
| May 27, 2026 | 9.51 | 9.51 | 9.16 | 9.31 | 8.81 | -2.41% | 28,933,230 |
| May 26, 2026 | 9.64 | 9.65 | 9.42 | 9.54 | 9.03 | -0.63% | 18,294,300 |
| May 25, 2026 | 9.42 | 9.76 | 9.41 | 9.60 | 9.08 | 1.59% | 22,423,880 |
| May 22, 2026 | 9.61 | 9.63 | 9.39 | 9.45 | 8.94 | -1.05% | 22,530,690 |