Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 9.95
-0.02 (-0.20%)
May 8, 2026, 3:00 PM CST
Xiamen C&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.87 | 10.26 | 9.86 | 9.98 | - | 0.10% | 19,277,637 |
| May 7, 2026 | 9.88 | 9.99 | 9.83 | 9.97 | 9.97 | 0.91% | 20,062,100 |
| May 6, 2026 | 9.51 | 9.99 | 9.49 | 9.88 | 9.88 | 3.89% | 45,679,970 |
| Apr 30, 2026 | 9.41 | 9.64 | 9.38 | 9.51 | 9.51 | 0.96% | 25,773,660 |
| Apr 29, 2026 | 9.57 | 9.70 | 9.37 | 9.42 | 9.42 | -0.84% | 28,232,540 |
| Apr 28, 2026 | 9.12 | 9.63 | 9.11 | 9.50 | 9.50 | 5.56% | 54,539,400 |
| Apr 27, 2026 | 8.95 | 9.03 | 8.83 | 9.00 | 9.00 | 0.56% | 14,841,260 |
| Apr 24, 2026 | 8.96 | 9.02 | 8.86 | 8.95 | 8.95 | 0.34% | 12,818,150 |
| Apr 23, 2026 | 8.91 | 8.95 | 8.83 | 8.92 | 8.92 | 0.11% | 12,740,450 |
| Apr 22, 2026 | 8.75 | 8.92 | 8.69 | 8.91 | 8.91 | 1.25% | 16,832,100 |
| Apr 21, 2026 | 8.74 | 8.84 | 8.73 | 8.80 | 8.80 | 0.80% | 11,521,300 |
| Apr 20, 2026 | 8.99 | 9.02 | 8.72 | 8.73 | 8.73 | -3.00% | 22,193,170 |
| Apr 17, 2026 | 8.94 | 9.04 | 8.85 | 9.00 | 9.00 | 0.45% | 9,278,233 |
| Apr 16, 2026 | 9.06 | 9.12 | 8.94 | 8.96 | 8.96 | -0.67% | 13,605,310 |
| 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 |