Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 6.16
-0.01 (-0.16%)
Sep 17, 2025, 2:45 PM CST
SHA:600755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.16 | 6.17 | 6.14 | 6.16 | - | -0.16% | 2,153,200 |
| Sep 16, 2025 | 6.15 | 6.18 | 6.14 | 6.17 | 6.17 | 0.33% | 19,697,610 |
| Sep 15, 2025 | 6.13 | 6.15 | 6.11 | 6.15 | 6.15 | 0.33% | 12,146,029 |
| Sep 12, 2025 | 6.14 | 6.15 | 6.12 | 6.13 | 6.13 | - | 19,049,763 |
| Sep 11, 2025 | 6.11 | 6.14 | 6.08 | 6.13 | 6.13 | 0.33% | 13,924,956 |
| Sep 10, 2025 | 6.12 | 6.13 | 6.10 | 6.11 | 6.11 | -0.16% | 9,258,325 |
| Sep 9, 2025 | 6.15 | 6.16 | 6.10 | 6.12 | 6.12 | -0.49% | 13,437,302 |
| Sep 8, 2025 | 6.13 | 6.15 | 6.11 | 6.15 | 6.15 | 0.82% | 16,106,546 |
| Sep 5, 2025 | 6.08 | 6.11 | 6.05 | 6.10 | 6.10 | 0.33% | 15,112,997 |
| Sep 4, 2025 | 6.07 | 6.10 | 6.04 | 6.08 | 6.08 | 0.16% | 21,808,691 |
| Sep 3, 2025 | 6.10 | 6.12 | 6.06 | 6.07 | 6.07 | -0.33% | 17,663,800 |
| Sep 2, 2025 | 6.12 | 6.14 | 6.07 | 6.09 | 6.09 | -0.49% | 21,477,089 |
| Sep 1, 2025 | 6.20 | 6.21 | 6.10 | 6.12 | 6.12 | -1.29% | 39,890,830 |
| Aug 29, 2025 | 6.25 | 6.30 | 6.17 | 6.20 | 6.20 | -2.97% | 56,454,174 |
| Aug 28, 2025 | 6.39 | 6.43 | 6.30 | 6.39 | 6.39 | - | 29,962,588 |
| Aug 27, 2025 | 6.48 | 6.55 | 6.38 | 6.39 | 6.39 | -1.39% | 32,612,096 |
| Aug 26, 2025 | 6.43 | 6.48 | 6.39 | 6.48 | 6.48 | 0.47% | 30,248,189 |
| Aug 25, 2025 | 6.36 | 6.45 | 6.34 | 6.45 | 6.45 | 1.57% | 39,020,437 |
| Aug 22, 2025 | 6.34 | 6.35 | 6.30 | 6.35 | 6.35 | 0.16% | 21,658,656 |
| Aug 21, 2025 | 6.31 | 6.35 | 6.30 | 6.34 | 6.34 | 0.48% | 21,583,879 |
| Aug 20, 2025 | 6.27 | 6.31 | 6.26 | 6.31 | 6.31 | 0.48% | 16,871,431 |
| Aug 19, 2025 | 6.28 | 6.30 | 6.25 | 6.28 | 6.28 | - | 16,840,256 |
| Aug 18, 2025 | 6.29 | 6.31 | 6.27 | 6.28 | 6.28 | 0.16% | 21,537,784 |
| Aug 15, 2025 | 6.19 | 6.28 | 6.19 | 6.27 | 6.27 | 0.97% | 18,707,100 |
| Aug 14, 2025 | 6.27 | 6.30 | 6.20 | 6.21 | 6.21 | -0.96% | 24,185,751 |
| Aug 13, 2025 | 6.28 | 6.28 | 6.24 | 6.27 | 6.27 | - | 19,585,139 |
| Aug 12, 2025 | 6.28 | 6.30 | 6.25 | 6.27 | 6.27 | -0.16% | 21,021,888 |
| Aug 11, 2025 | 6.28 | 6.30 | 6.26 | 6.28 | 6.28 | - | 15,403,588 |
| Aug 8, 2025 | 6.26 | 6.30 | 6.26 | 6.28 | 6.28 | 0.16% | 15,151,602 |
| Aug 7, 2025 | 6.28 | 6.30 | 6.25 | 6.27 | 6.27 | -0.16% | 17,155,306 |
| Aug 6, 2025 | 6.31 | 6.32 | 6.26 | 6.28 | 6.28 | -0.48% | 15,835,542 |
| Aug 5, 2025 | 6.30 | 6.32 | 6.28 | 6.31 | 6.31 | 0.16% | 12,132,000 |
| Aug 4, 2025 | 6.28 | 6.32 | 6.25 | 6.30 | 6.30 | - | 15,266,152 |
| Aug 1, 2025 | 6.30 | 6.37 | 6.27 | 6.30 | 6.30 | - | 15,644,128 |
| Jul 31, 2025 | 6.38 | 6.39 | 6.28 | 6.30 | 6.30 | -1.56% | 20,625,026 |
| Jul 30, 2025 | 6.38 | 6.44 | 6.36 | 6.40 | 6.40 | -0.16% | 12,276,308 |
| Jul 29, 2025 | 6.45 | 6.47 | 6.35 | 6.41 | 6.41 | -0.62% | 16,155,462 |
| Jul 28, 2025 | 6.48 | 6.49 | 6.42 | 6.45 | 6.45 | -0.46% | 15,381,290 |
| Jul 25, 2025 | 6.43 | 6.60 | 6.41 | 6.48 | 6.48 | 0.93% | 40,369,930 |
| Jul 24, 2025 | 6.36 | 6.42 | 6.33 | 6.42 | 6.42 | 0.94% | 22,277,393 |
| Jul 23, 2025 | 6.38 | 6.43 | 6.34 | 6.36 | 6.36 | -0.16% | 19,310,222 |
| Jul 22, 2025 | 6.36 | 6.37 | 6.30 | 6.37 | 6.37 | 0.31% | 20,114,275 |
| Jul 21, 2025 | 6.28 | 6.36 | 6.27 | 6.35 | 6.35 | 1.11% | 17,987,717 |
| Jul 18, 2025 | 6.29 | 6.30 | 6.26 | 6.28 | 6.28 | - | 10,007,900 |
| Jul 17, 2025 | 6.30 | 6.31 | 6.25 | 6.28 | 6.28 | - | 12,569,581 |
| Jul 16, 2025 | 6.30 | 6.32 | 6.26 | 6.28 | 6.28 | -0.32% | 11,430,751 |
| Jul 15, 2025 | 6.34 | 6.36 | 6.25 | 6.30 | 6.30 | -0.79% | 18,171,900 |
| Jul 14, 2025 | 6.31 | 6.36 | 6.30 | 6.35 | 6.35 | 0.63% | 18,667,718 |
| Jul 11, 2025 | 6.31 | 6.35 | 6.29 | 6.31 | 6.31 | -0.16% | 22,492,505 |
| Jul 10, 2025 | 6.24 | 6.33 | 6.21 | 6.32 | 6.32 | 1.61% | 27,438,820 |