Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 6.48
-0.30 (-4.42%)
At close: Dec 12, 2025
SHA:600755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6.76 | 6.78 | 6.43 | 6.48 | 6.48 | -4.42% | 129,246,200 |
| Dec 11, 2025 | 7.12 | 7.17 | 6.76 | 6.78 | 6.78 | -6.35% | 128,988,500 |
| Dec 10, 2025 | 7.23 | 7.44 | 7.12 | 7.24 | 7.24 | 0.98% | 141,676,200 |
| Dec 9, 2025 | 7.02 | 7.35 | 6.99 | 7.17 | 7.17 | -0.28% | 158,629,900 |
| Dec 8, 2025 | 6.92 | 7.37 | 6.87 | 7.19 | 7.19 | 3.60% | 183,934,400 |
| Dec 5, 2025 | 6.73 | 7.00 | 6.60 | 6.94 | 6.94 | 1.76% | 111,259,700 |
| Dec 4, 2025 | 6.87 | 7.03 | 6.76 | 6.82 | 6.82 | 0.74% | 79,092,270 |
| Dec 3, 2025 | 6.66 | 6.86 | 6.62 | 6.77 | 6.77 | 1.35% | 66,050,580 |
| Dec 2, 2025 | 6.60 | 6.76 | 6.56 | 6.68 | 6.68 | 0.75% | 53,343,950 |
| Dec 1, 2025 | 6.61 | 6.63 | 6.53 | 6.63 | 6.63 | -0.30% | 37,499,950 |
| Nov 28, 2025 | 6.49 | 6.69 | 6.43 | 6.65 | 6.65 | 2.78% | 46,973,480 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.44 | 6.47 | 6.47 | -3.14% | 45,912,780 |
| Nov 26, 2025 | 6.54 | 6.78 | 6.51 | 6.68 | 6.68 | 2.14% | 64,171,680 |
| Nov 25, 2025 | 6.43 | 6.69 | 6.40 | 6.54 | 6.54 | 2.03% | 52,015,340 |
| Nov 24, 2025 | 6.53 | 6.58 | 6.32 | 6.41 | 6.41 | -2.14% | 54,003,570 |
| Nov 21, 2025 | 6.74 | 6.85 | 6.46 | 6.55 | 6.55 | -2.24% | 79,567,742 |
| Nov 20, 2025 | 6.70 | 7.06 | 6.65 | 6.70 | 6.70 | 1.98% | 95,858,520 |
| Nov 19, 2025 | 6.64 | 6.72 | 6.51 | 6.57 | 6.57 | -1.65% | 34,314,390 |
| Nov 18, 2025 | 6.87 | 6.90 | 6.63 | 6.68 | 6.68 | -3.75% | 58,381,730 |
| Nov 17, 2025 | 6.84 | 7.01 | 6.79 | 6.94 | 6.94 | 1.61% | 74,164,730 |
| Nov 14, 2025 | 6.81 | 6.93 | 6.78 | 6.83 | 6.83 | 0.29% | 63,007,140 |
| Nov 13, 2025 | 6.70 | 6.82 | 6.68 | 6.81 | 6.81 | 1.04% | 54,976,260 |
| Nov 12, 2025 | 6.67 | 6.77 | 6.64 | 6.74 | 6.74 | 0.90% | 38,509,240 |
| Nov 11, 2025 | 6.64 | 6.71 | 6.59 | 6.68 | 6.68 | 0.30% | 38,096,810 |
| Nov 10, 2025 | 6.53 | 6.71 | 6.50 | 6.66 | 6.66 | 1.68% | 47,466,110 |
| Nov 7, 2025 | 6.47 | 6.57 | 6.45 | 6.55 | 6.55 | 0.77% | 36,588,270 |
| Nov 6, 2025 | 6.65 | 6.68 | 6.49 | 6.50 | 6.50 | -2.11% | 44,292,130 |
| Nov 5, 2025 | 6.62 | 6.68 | 6.54 | 6.64 | 6.64 | -1.19% | 68,854,290 |
| Nov 4, 2025 | 6.41 | 6.84 | 6.40 | 6.72 | 6.72 | 4.51% | 132,481,400 |
| Nov 3, 2025 | 6.45 | 6.49 | 6.36 | 6.43 | 6.43 | -0.77% | 45,949,410 |
| Oct 31, 2025 | 6.42 | 6.53 | 6.39 | 6.48 | 6.48 | 0.78% | 44,936,230 |
| Oct 30, 2025 | 6.45 | 6.50 | 6.38 | 6.43 | 6.43 | -1.53% | 62,317,930 |
| Oct 29, 2025 | 6.75 | 6.76 | 6.40 | 6.53 | 6.53 | -4.11% | 99,718,260 |
| Oct 28, 2025 | 6.59 | 6.97 | 6.52 | 6.81 | 6.81 | 5.26% | 164,920,000 |
| Oct 27, 2025 | 6.38 | 6.58 | 6.34 | 6.47 | 6.47 | 1.73% | 64,965,160 |
| Oct 24, 2025 | 6.41 | 6.51 | 6.34 | 6.36 | 6.36 | -0.31% | 45,799,850 |
| Oct 23, 2025 | 6.30 | 6.39 | 6.27 | 6.38 | 6.38 | 1.43% | 36,329,060 |
| Oct 22, 2025 | 6.31 | 6.33 | 6.27 | 6.29 | 6.29 | -0.32% | 18,504,810 |
| Oct 21, 2025 | 6.29 | 6.32 | 6.27 | 6.31 | 6.31 | -0.16% | 24,251,200 |
| Oct 20, 2025 | 6.24 | 6.36 | 6.20 | 6.32 | 6.32 | 1.77% | 41,223,900 |
| 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% | 17,396,950 |
| Oct 15, 2025 | 6.27 | 6.31 | 6.26 | 6.27 | 6.27 | -0.32% | 22,961,840 |
| Oct 14, 2025 | 6.23 | 6.29 | 6.21 | 6.29 | 6.29 | 1.13% | 34,825,400 |
| Oct 13, 2025 | 6.18 | 6.26 | 6.13 | 6.22 | 6.22 | -1.11% | 31,576,890 |
| Oct 10, 2025 | 6.22 | 6.30 | 6.20 | 6.29 | 6.29 | 0.80% | 31,606,630 |
| Oct 9, 2025 | 6.19 | 6.28 | 6.17 | 6.24 | 6.24 | 0.97% | 39,241,200 |
| Sep 30, 2025 | 6.19 | 6.19 | 6.14 | 6.18 | 6.18 | -0.48% | 22,566,260 |
| Sep 29, 2025 | 6.18 | 6.26 | 6.14 | 6.21 | 6.21 | 1.31% | 36,750,170 |
| Sep 26, 2025 | 6.21 | 6.24 | 6.12 | 6.13 | 6.13 | 0.16% | 28,454,400 |