Skip to main content
logo
Xiamen C&D Inc. (SHA:600153)
China flag China · Delayed Price · Currency is CNY
8.69
+0.04 (0.46%)
Oct 27, 2026, 10:55 AM CST

Xiamen C&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20268.678.748.608.698.690.46%5,270,871
Oct 26, 20268.508.738.468.658.651.76%24,566,780
Oct 23, 20268.568.598.448.508.50-0.35%19,957,254
Oct 22, 20268.648.648.498.538.53-0.93%14,443,246
Oct 21, 20268.638.668.488.618.610.12%15,698,500
Oct 20, 20268.738.788.568.608.60-1.49%15,640,600
Oct 19, 20268.808.898.728.738.73-1.24%17,887,489
Oct 16, 20268.648.918.568.848.842.67%23,873,100
Oct 15, 20268.988.988.598.618.61-4.55%28,029,371
Oct 14, 20268.989.098.979.029.020.22%13,434,300
Oct 13, 20269.109.178.999.009.00-0.99%18,138,286
Oct 12, 20269.069.159.039.099.090.89%25,375,400
Oct 9, 20268.999.138.959.019.010.56%32,695,190
Oct 8, 20268.789.008.768.968.961.59%31,073,009
Sep 30, 20268.608.868.398.828.821.97%34,742,515
Sep 29, 20268.468.708.458.658.652.25%26,300,132
Sep 28, 20268.438.508.348.468.460.36%14,887,330
Sep 24, 20268.648.708.368.438.43-2.77%20,650,900
Sep 23, 20268.578.808.558.678.671.05%19,672,080
Sep 22, 20268.458.638.448.588.580.94%19,072,905
Sep 21, 20268.338.558.218.508.501.55%26,476,785
Sep 18, 20268.238.398.208.378.371.70%18,229,566
Sep 17, 20268.228.288.178.238.23-0.12%11,643,144
Sep 16, 20268.398.398.158.248.24-1.20%17,624,812
Sep 15, 20268.418.438.318.348.34-0.95%10,623,182
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, 20268.428.478.328.428.42-11,866,800
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%87,977,487
Aug 28, 20269.019.158.688.768.76-2.99%44,036,936
Aug 27, 20269.019.108.929.039.03-0.44%14,949,187
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%21,665,328
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%12,658,392
Aug 14, 20268.878.938.738.738.73-1.58%10,261,611
Aug 13, 20268.929.008.738.878.87-0.78%18,866,924
Aug 12, 20268.728.988.708.948.942.52%22,301,958
Aug 11, 20268.688.808.658.728.720.23%12,159,905