Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 5.94
+0.04 (0.68%)
Aug 3, 2026, 3:00 PM CST
SHA:600755 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.88 | 5.91 | 5.82 | 5.90 | 5.90 | 0.68% | 14,109,100 |
| Jul 30, 2026 | 5.82 | 5.90 | 5.82 | 5.86 | 5.86 | 0.51% | 15,644,600 |
| Jul 29, 2026 | 5.77 | 5.85 | 5.74 | 5.83 | 5.83 | 1.57% | 16,091,170 |
| Jul 28, 2026 | 5.73 | 5.75 | 5.67 | 5.74 | 5.74 | - | 13,647,924 |
| Jul 27, 2026 | 5.71 | 5.77 | 5.69 | 5.74 | 5.74 | 0.53% | 10,552,824 |
| Jul 24, 2026 | 5.84 | 5.85 | 5.71 | 5.71 | 5.71 | -2.06% | 12,271,280 |
| Jul 23, 2026 | 5.76 | 5.84 | 5.75 | 5.83 | 5.83 | 1.04% | 12,680,740 |
| Jul 22, 2026 | 5.83 | 5.83 | 5.70 | 5.77 | 5.77 | -1.03% | 21,337,450 |
| Jul 21, 2026 | 5.79 | 5.92 | 5.77 | 5.83 | 5.83 | 0.69% | 28,353,550 |
| Jul 20, 2026 | 5.91 | 5.97 | 5.79 | 5.79 | 5.79 | -2.03% | 36,781,420 |
| Jul 17, 2026 | 5.91 | 6.00 | 5.88 | 5.91 | 5.91 | -0.17% | 19,788,700 |
| Jul 16, 2026 | 5.91 | 5.96 | 5.85 | 5.92 | 5.92 | 0.17% | 13,627,884 |
| Jul 15, 2026 | 5.78 | 5.94 | 5.77 | 5.91 | 5.91 | 1.72% | 17,024,448 |
| Jul 14, 2026 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | - | 14,819,700 |
| Jul 13, 2026 | 5.93 | 5.99 | 5.78 | 5.81 | 5.81 | -2.35% | 19,576,686 |
| Jul 10, 2026 | 6.04 | 6.04 | 5.89 | 5.95 | 5.95 | -1.98% | 20,181,080 |
| Jul 9, 2026 | 5.92 | 6.08 | 5.85 | 6.07 | 6.07 | 2.36% | 29,995,982 |
| Jul 8, 2026 | 5.68 | 5.98 | 5.64 | 5.93 | 5.93 | 3.85% | 30,588,006 |
| Jul 7, 2026 | 5.75 | 5.75 | 5.59 | 5.71 | 5.71 | -0.52% | 15,921,900 |
| Jul 6, 2026 | 5.58 | 5.77 | 5.56 | 5.74 | 5.74 | 3.05% | 15,546,433 |
| Jul 3, 2026 | 5.54 | 5.58 | 5.53 | 5.57 | 5.57 | 0.91% | 9,248,412 |
| Jul 2, 2026 | 5.52 | 5.60 | 5.47 | 5.52 | 5.52 | 0.18% | 12,107,055 |
| Jul 1, 2026 | 5.38 | 5.52 | 5.37 | 5.51 | 5.51 | 1.66% | 13,090,099 |
| Jun 30, 2026 | 5.60 | 5.60 | 5.38 | 5.42 | 5.42 | -3.04% | 16,680,365 |
| Jun 29, 2026 | 5.43 | 5.60 | 5.40 | 5.59 | 5.59 | 1.82% | 14,305,863 |
| Jun 26, 2026 | 5.62 | 5.62 | 5.46 | 5.49 | 5.49 | -2.66% | 12,521,489 |
| Jun 25, 2026 | 5.57 | 5.64 | 5.56 | 5.64 | 5.64 | 0.89% | 10,076,144 |
| Jun 24, 2026 | 5.62 | 5.66 | 5.56 | 5.59 | 5.59 | -0.71% | 9,104,217 |
| Jun 23, 2026 | 5.62 | 5.68 | 5.60 | 5.63 | 5.63 | 0.18% | 10,954,270 |
| Jun 22, 2026 | 5.54 | 5.63 | 5.42 | 5.62 | 5.62 | 1.44% | 15,307,000 |
| Jun 18, 2026 | 5.55 | 5.58 | 5.51 | 5.54 | 5.54 | 0.36% | 11,426,100 |
| Jun 17, 2026 | 5.69 | 5.69 | 5.63 | 5.64 | 5.52 | -0.53% | 10,322,641 |
| Jun 16, 2026 | 5.76 | 5.76 | 5.63 | 5.67 | 5.55 | -0.70% | 13,220,500 |
| Jun 15, 2026 | 5.65 | 5.77 | 5.65 | 5.71 | 5.59 | 1.96% | 17,118,730 |
| Jun 12, 2026 | 5.54 | 5.64 | 5.52 | 5.60 | 5.48 | 1.45% | 13,948,020 |
| Jun 11, 2026 | 5.58 | 5.60 | 5.47 | 5.52 | 5.40 | -1.43% | 12,808,460 |
| Jun 10, 2026 | 5.61 | 5.62 | 5.55 | 5.60 | 5.48 | -0.18% | 14,280,470 |
| Jun 9, 2026 | 5.59 | 5.65 | 5.57 | 5.61 | 5.49 | 0.72% | 11,718,248 |
| Jun 8, 2026 | 5.70 | 5.71 | 5.55 | 5.57 | 5.45 | -2.79% | 19,193,619 |
| Jun 5, 2026 | 5.76 | 5.84 | 5.73 | 5.73 | 5.61 | -0.52% | 16,289,380 |
| Jun 4, 2026 | 5.89 | 5.90 | 5.73 | 5.76 | 5.64 | -1.71% | 16,373,440 |
| Jun 3, 2026 | 5.96 | 5.97 | 5.86 | 5.86 | 5.74 | -1.51% | 11,745,940 |
| Jun 2, 2026 | 6.03 | 6.04 | 5.94 | 5.95 | 5.82 | -1.49% | 15,399,020 |
| Jun 1, 2026 | 5.91 | 6.07 | 5.88 | 6.04 | 5.91 | 1.85% | 19,902,540 |
| May 29, 2026 | 5.89 | 5.98 | 5.87 | 5.93 | 5.80 | 1.02% | 15,790,030 |
| May 28, 2026 | 5.87 | 5.91 | 5.84 | 5.87 | 5.75 | 0.17% | 11,091,300 |
| May 27, 2026 | 6.02 | 6.03 | 5.85 | 5.86 | 5.74 | -2.66% | 20,047,700 |
| May 26, 2026 | 6.03 | 6.03 | 5.97 | 6.02 | 5.89 | -0.17% | 13,572,000 |
| May 25, 2026 | 6.05 | 6.06 | 5.98 | 6.03 | 5.90 | -0.17% | 17,779,880 |
| May 22, 2026 | 6.07 | 6.07 | 5.99 | 6.04 | 5.91 | 0.17% | 11,923,760 |