Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 6.79
+0.32 (4.95%)
Oct 28, 2025, 2:44 PM CST
SHA:600755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.59 | 6.97 | 6.52 | 6.81 | 6.81 | 5.26% | 164,920,096 |
| Oct 27, 2025 | 6.38 | 6.58 | 6.34 | 6.47 | 6.47 | 1.73% | 64,965,164 |
| Oct 24, 2025 | 6.41 | 6.51 | 6.34 | 6.36 | 6.36 | -0.31% | 45,799,856 |
| Oct 23, 2025 | 6.30 | 6.39 | 6.27 | 6.38 | 6.38 | 1.43% | 36,329,063 |
| Oct 22, 2025 | 6.31 | 6.33 | 6.27 | 6.29 | 6.29 | -0.32% | 18,504,819 |
| Oct 21, 2025 | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | -0.16% | 24,251,204 |
| Oct 20, 2025 | 6.24 | 6.36 | 6.20 | 6.32 | 6.32 | 1.77% | 41,223,903 |
| Oct 17, 2025 | 6.25 | 6.30 | 6.21 | 6.21 | 6.21 | -0.48% | 23,953,090 |
| Oct 16, 2025 | 6.27 | 6.29 | 6.24 | 6.24 | 6.24 | -0.48% | 17,396,956 |
| Oct 15, 2025 | 6.27 | 6.31 | 6.26 | 6.27 | 6.27 | -0.32% | 22,961,846 |
| Oct 14, 2025 | 6.23 | 6.29 | 6.21 | 6.29 | 6.29 | 1.13% | 34,825,405 |
| Oct 13, 2025 | 6.18 | 6.26 | 6.13 | 6.22 | 6.22 | -1.11% | 31,576,896 |
| Oct 10, 2025 | 6.22 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 31,606,633 |
| Oct 9, 2025 | 6.19 | 6.28 | 6.17 | 6.24 | 6.24 | 0.97% | 39,241,207 |
| Sep 30, 2025 | 6.19 | 6.19 | 6.14 | 6.18 | 6.18 | -0.48% | 22,566,268 |
| Sep 29, 2025 | 6.18 | 6.26 | 6.14 | 6.21 | 6.21 | 1.31% | 36,750,172 |
| Sep 26, 2025 | 6.21 | 6.24 | 6.12 | 6.13 | 6.13 | 0.16% | 28,454,406 |
| Sep 25, 2025 | 6.15 | 6.17 | 6.10 | 6.12 | 6.12 | -0.65% | 19,459,534 |
| Sep 24, 2025 | 6.23 | 6.26 | 6.12 | 6.16 | 6.16 | -0.32% | 31,167,025 |
| Sep 23, 2025 | 6.23 | 6.31 | 6.12 | 6.18 | 6.18 | -2.06% | 40,089,622 |
| Sep 22, 2025 | 6.22 | 6.42 | 6.19 | 6.31 | 6.31 | 3.10% | 67,308,704 |
| Sep 19, 2025 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 0.33% | 11,348,988 |
| Sep 18, 2025 | 6.18 | 6.18 | 6.08 | 6.10 | 6.10 | -1.13% | 20,089,733 |
| Sep 17, 2025 | 6.16 | 6.18 | 6.14 | 6.17 | 6.17 | - | 14,812,909 |
| 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 |