Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 6.30
0.00 (0.00%)
Aug 1, 2025, 3:00 PM CST
SHA:600755 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 6.19 | 6.26 | 6.17 | 6.22 | 6.22 | 0.65% | 18,429,238 |
| Jul 8, 2025 | 6.14 | 6.19 | 6.13 | 6.18 | 6.18 | 0.82% | 15,315,900 |
| Jul 7, 2025 | 6.12 | 6.14 | 6.11 | 6.13 | 6.13 | 0.33% | 11,950,700 |
| Jul 4, 2025 | 6.12 | 6.14 | 6.09 | 6.11 | 6.11 | 0.16% | 17,246,662 |
| Jul 3, 2025 | 6.12 | 6.13 | 6.09 | 6.10 | 6.10 | -0.33% | 11,911,738 |
| Jul 2, 2025 | 6.09 | 6.14 | 6.08 | 6.12 | 6.12 | 0.82% | 19,494,332 |
| Jul 1, 2025 | 6.07 | 6.09 | 6.05 | 6.07 | 6.07 | 0.33% | 14,227,034 |
| Jun 30, 2025 | 6.08 | 6.11 | 6.05 | 6.05 | 6.05 | -0.33% | 19,892,855 |
| Jun 27, 2025 | 6.10 | 6.12 | 6.05 | 6.07 | 6.07 | -2.72% | 20,825,819 |
| Jun 26, 2025 | 6.24 | 6.31 | 6.23 | 6.24 | 6.07 | - | 21,014,322 |
| Jun 25, 2025 | 6.18 | 6.25 | 6.16 | 6.24 | 6.07 | 1.13% | 20,524,899 |
| Jun 24, 2025 | 6.16 | 6.19 | 6.14 | 6.17 | 6.00 | 0.16% | 15,489,073 |
| Jun 23, 2025 | 6.08 | 6.17 | 6.04 | 6.16 | 5.99 | 1.48% | 14,902,493 |
| Jun 20, 2025 | 6.10 | 6.13 | 6.07 | 6.07 | 5.90 | -0.16% | 16,299,156 |
| Jun 19, 2025 | 6.16 | 6.17 | 6.07 | 6.08 | 5.91 | -1.14% | 18,373,500 |
| Jun 18, 2025 | 6.22 | 6.23 | 6.14 | 6.15 | 5.98 | -1.13% | 25,511,600 |
| Jun 17, 2025 | 6.25 | 6.26 | 6.20 | 6.22 | 6.05 | -0.16% | 19,131,735 |
| Jun 16, 2025 | 6.28 | 6.32 | 6.23 | 6.23 | 6.06 | -1.42% | 33,183,408 |
| Jun 13, 2025 | 6.40 | 6.48 | 6.32 | 6.32 | 6.15 | -0.47% | 64,898,364 |
| Jun 12, 2025 | 6.24 | 6.36 | 6.22 | 6.35 | 6.18 | 1.93% | 35,037,718 |
| Jun 11, 2025 | 6.20 | 6.26 | 6.19 | 6.23 | 6.06 | 0.48% | 20,019,113 |
| Jun 10, 2025 | 6.22 | 6.25 | 6.17 | 6.20 | 6.03 | -0.32% | 16,055,507 |
| Jun 9, 2025 | 6.21 | 6.27 | 6.20 | 6.22 | 6.05 | 0.16% | 18,887,280 |
| Jun 6, 2025 | 6.25 | 6.31 | 6.20 | 6.21 | 6.04 | -2.05% | 28,967,901 |
| Jun 5, 2025 | 6.25 | 6.48 | 6.17 | 6.34 | 6.17 | 1.44% | 30,075,937 |
| Jun 4, 2025 | 6.18 | 6.26 | 6.16 | 6.25 | 6.08 | 1.13% | 14,846,875 |
| Jun 3, 2025 | 6.24 | 6.24 | 6.10 | 6.18 | 6.01 | -1.28% | 20,311,833 |
| May 30, 2025 | 6.26 | 6.29 | 6.22 | 6.26 | 6.09 | - | 13,710,962 |
| May 29, 2025 | 6.25 | 6.29 | 6.23 | 6.26 | 6.09 | 0.16% | 14,100,803 |
| May 28, 2025 | 6.24 | 6.26 | 6.22 | 6.25 | 6.08 | 0.16% | 9,238,400 |
| May 27, 2025 | 6.21 | 6.25 | 6.17 | 6.24 | 6.07 | 0.65% | 12,726,938 |
| May 26, 2025 | 6.21 | 6.25 | 6.17 | 6.20 | 6.03 | -0.16% | 12,860,153 |
| May 23, 2025 | 6.28 | 6.31 | 6.21 | 6.21 | 6.04 | -1.11% | 13,926,422 |