Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 7.11
+0.15 (2.16%)
At close: Jan 23, 2026
SHA:600755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.98 | 7.13 | 6.97 | 7.11 | 7.11 | 2.16% | 70,160,120 |
| Jan 22, 2026 | 6.90 | 6.98 | 6.90 | 6.96 | 6.96 | 0.58% | 34,347,318 |
| Jan 21, 2026 | 6.89 | 6.93 | 6.82 | 6.92 | 6.92 | 0.14% | 31,619,200 |
| Jan 20, 2026 | 6.97 | 7.00 | 6.87 | 6.91 | 6.91 | -0.58% | 37,515,670 |
| Jan 19, 2026 | 6.85 | 6.96 | 6.84 | 6.95 | 6.95 | 1.16% | 37,991,060 |
| Jan 16, 2026 | 6.97 | 6.98 | 6.86 | 6.87 | 6.87 | -1.43% | 48,704,153 |
| Jan 15, 2026 | 6.90 | 7.01 | 6.86 | 6.97 | 6.97 | 1.01% | 57,108,600 |
| Jan 14, 2026 | 7.05 | 7.08 | 6.87 | 6.90 | 6.90 | -1.99% | 103,598,900 |
| Jan 13, 2026 | 7.19 | 7.19 | 7.03 | 7.04 | 7.04 | -2.36% | 98,668,360 |
| Jan 12, 2026 | 7.06 | 7.21 | 7.05 | 7.21 | 7.21 | 1.84% | 104,662,700 |
| Jan 9, 2026 | 7.06 | 7.10 | 7.04 | 7.08 | 7.08 | -0.28% | 83,954,640 |
| Jan 8, 2026 | 7.16 | 7.17 | 7.07 | 7.10 | 7.10 | -1.93% | 90,429,620 |
| Jan 7, 2026 | 7.14 | 7.33 | 7.05 | 7.24 | 7.24 | 1.26% | 131,168,600 |
| Jan 6, 2026 | 7.04 | 7.17 | 7.01 | 7.15 | 7.15 | 1.71% | 112,103,500 |
| Jan 5, 2026 | 7.20 | 7.21 | 7.01 | 7.03 | 7.03 | -2.23% | 126,051,200 |
| Dec 31, 2025 | 7.37 | 7.57 | 7.11 | 7.19 | 7.19 | -2.71% | 156,346,500 |
| Dec 30, 2025 | 7.50 | 7.77 | 7.16 | 7.39 | 7.39 | -5.86% | 303,003,100 |
| Dec 29, 2025 | 8.10 | 8.20 | 7.85 | 7.85 | 7.85 | -9.98% | 233,190,800 |
| Dec 26, 2025 | 7.80 | 8.72 | 7.46 | 8.72 | 8.72 | 9.96% | 401,111,500 |
| Dec 25, 2025 | 7.73 | 7.93 | 7.36 | 7.93 | 7.93 | 9.99% | 385,087,600 |
| Dec 24, 2025 | 6.61 | 7.21 | 6.57 | 7.21 | 7.21 | 10.08% | 272,127,300 |
| Dec 23, 2025 | 6.50 | 6.68 | 6.45 | 6.55 | 6.55 | 1.08% | 86,020,660 |
| Dec 22, 2025 | 6.31 | 6.63 | 6.30 | 6.48 | 6.48 | 2.21% | 76,107,030 |
| Dec 19, 2025 | 6.22 | 6.39 | 6.21 | 6.34 | 6.34 | 2.09% | 45,794,600 |
| Dec 18, 2025 | 6.25 | 6.29 | 6.20 | 6.21 | 6.21 | -1.27% | 39,064,800 |
| Dec 17, 2025 | 6.27 | 6.31 | 6.20 | 6.29 | 6.29 | -0.16% | 41,687,164 |
| Dec 16, 2025 | 6.43 | 6.49 | 6.29 | 6.30 | 6.30 | -3.08% | 57,987,460 |
| Dec 15, 2025 | 6.37 | 6.69 | 6.34 | 6.50 | 6.50 | 0.31% | 78,539,640 |
| 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 |