Xiamen C&D Inc. (SHA:600153)
China · Delayed Price · Currency is CNY 9.07
+0.29 (3.30%)
Aug 26, 2026, 3:00 PM CST
Xiamen C&D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,665,320 |
| 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% | 12,658,390 |
| Aug 14, 2026 | 8.87 | 8.93 | 8.73 | 8.73 | 8.73 | -1.58% | 10,261,610 |
| Aug 13, 2026 | 8.92 | 9.00 | 8.73 | 8.87 | 8.87 | -0.78% | 18,866,920 |
| Aug 12, 2026 | 8.72 | 8.98 | 8.70 | 8.94 | 8.94 | 2.52% | 22,301,950 |
| 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% | 15,985,500 |
| Aug 7, 2026 | 8.70 | 8.71 | 8.56 | 8.63 | 8.63 | -0.92% | 19,233,290 |
| 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 |
| 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 |