Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 9.02
+0.18 (2.04%)
Apr 15, 2026, 3:00 PM CST
Xiamen C&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.82 | 9.05 | 8.80 | 9.02 | 9.02 | 2.04% | 17,562,210 |
| Apr 14, 2026 | 8.68 | 8.90 | 8.61 | 8.84 | 8.84 | 1.84% | 19,713,120 |
| Apr 13, 2026 | 8.81 | 8.85 | 8.67 | 8.68 | 8.68 | -1.25% | 13,131,400 |
| Apr 10, 2026 | 8.74 | 8.86 | 8.73 | 8.79 | 8.79 | 0.69% | 8,893,991 |
| Apr 9, 2026 | 8.83 | 8.86 | 8.71 | 8.73 | 8.73 | -1.69% | 9,245,559 |
| Apr 8, 2026 | 8.76 | 8.89 | 8.70 | 8.88 | 8.88 | 2.07% | 19,435,220 |
| Apr 7, 2026 | 8.84 | 8.84 | 8.64 | 8.70 | 8.70 | -0.80% | 12,449,400 |
| Apr 3, 2026 | 8.93 | 8.93 | 8.69 | 8.77 | 8.77 | -1.79% | 15,344,730 |
| Apr 2, 2026 | 8.82 | 8.95 | 8.76 | 8.93 | 8.93 | 0.79% | 12,197,227 |
| Apr 1, 2026 | 8.95 | 9.07 | 8.83 | 8.86 | 8.86 | -0.23% | 16,842,251 |
| Mar 31, 2026 | 9.02 | 9.14 | 8.85 | 8.88 | 8.88 | -1.66% | 15,514,980 |
| Mar 30, 2026 | 8.97 | 9.13 | 8.87 | 9.03 | 9.03 | -0.22% | 16,744,933 |
| Mar 27, 2026 | 9.01 | 9.18 | 8.96 | 9.05 | 9.05 | - | 10,797,687 |
| Mar 26, 2026 | 8.98 | 9.15 | 8.93 | 9.05 | 9.05 | 0.56% | 12,872,760 |
| Mar 25, 2026 | 8.97 | 9.15 | 8.89 | 9.00 | 9.00 | 1.01% | 12,877,680 |
| Mar 24, 2026 | 8.84 | 8.95 | 8.71 | 8.91 | 8.91 | 1.83% | 14,963,000 |
| Mar 23, 2026 | 9.14 | 9.14 | 8.67 | 8.75 | 8.75 | -3.85% | 26,094,010 |
| Mar 20, 2026 | 9.33 | 9.40 | 9.10 | 9.10 | 9.10 | -2.78% | 22,689,950 |
| Mar 19, 2026 | 9.40 | 9.50 | 9.25 | 9.36 | 9.36 | -1.68% | 21,834,370 |
| Mar 18, 2026 | 9.59 | 9.62 | 9.30 | 9.52 | 9.52 | -0.83% | 19,996,849 |
| Mar 17, 2026 | 9.68 | 9.74 | 9.60 | 9.60 | 9.60 | -0.72% | 14,743,000 |
| Mar 16, 2026 | 9.40 | 9.88 | 9.40 | 9.67 | 9.67 | 2.33% | 37,262,100 |
| Mar 13, 2026 | 9.28 | 9.55 | 9.27 | 9.45 | 9.45 | 1.39% | 21,685,080 |
| Mar 12, 2026 | 9.28 | 9.36 | 9.15 | 9.32 | 9.32 | 0.76% | 15,151,650 |
| Mar 11, 2026 | 9.22 | 9.30 | 9.13 | 9.25 | 9.25 | 0.11% | 14,366,900 |
| Mar 10, 2026 | 9.24 | 9.30 | 9.12 | 9.24 | 9.24 | 0.65% | 15,404,413 |
| Mar 9, 2026 | 9.35 | 9.39 | 9.16 | 9.18 | 9.18 | -2.03% | 17,287,960 |
| Mar 6, 2026 | 9.31 | 9.42 | 9.22 | 9.37 | 9.37 | 0.64% | 14,399,550 |
| Mar 5, 2026 | 9.44 | 9.47 | 9.27 | 9.31 | 9.31 | -0.64% | 15,126,720 |
| Mar 4, 2026 | 9.58 | 9.66 | 9.26 | 9.37 | 9.37 | -2.60% | 26,283,050 |
| Mar 3, 2026 | 9.72 | 9.78 | 9.59 | 9.62 | 9.62 | -1.03% | 21,926,770 |
| Mar 2, 2026 | 9.65 | 9.78 | 9.56 | 9.72 | 9.72 | 0.10% | 18,907,640 |
| Feb 27, 2026 | 9.60 | 9.75 | 9.56 | 9.71 | 9.71 | 1.15% | 15,312,580 |
| 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 |