Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 5.43
-0.05 (-0.91%)
Oct 29, 2026, 2:04 PM CST
SHA:600755 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.46 | 5.49 | 5.42 | 5.43 | 5.43 | -0.91% | 6,674,100 |
| Oct 28, 2026 | 5.49 | 5.51 | 5.44 | 5.48 | 5.48 | -0.36% | 12,371,500 |
| Oct 27, 2026 | 5.51 | 5.54 | 5.49 | 5.50 | 5.50 | - | 10,996,400 |
| Oct 26, 2026 | 5.49 | 5.52 | 5.44 | 5.50 | 5.50 | 0.18% | 10,863,522 |
| Oct 23, 2026 | 5.47 | 5.50 | 5.38 | 5.49 | 5.49 | 0.37% | 13,457,176 |
| Oct 22, 2026 | 5.60 | 5.61 | 5.47 | 5.47 | 5.47 | -2.32% | 16,381,830 |
| Oct 21, 2026 | 5.61 | 5.66 | 5.58 | 5.60 | 5.60 | -0.18% | 9,373,399 |
| Oct 20, 2026 | 5.64 | 5.65 | 5.58 | 5.61 | 5.61 | -0.36% | 8,747,080 |
| Oct 19, 2026 | 5.56 | 5.67 | 5.55 | 5.63 | 5.63 | 0.18% | 12,493,035 |
| Oct 16, 2026 | 5.58 | 5.66 | 5.57 | 5.62 | 5.62 | 1.26% | 12,703,000 |
| Oct 15, 2026 | 5.65 | 5.67 | 5.55 | 5.55 | 5.55 | -2.29% | 16,994,028 |
| Oct 14, 2026 | 5.69 | 5.74 | 5.68 | 5.68 | 5.68 | -0.35% | 12,251,223 |
| Oct 13, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -1.21% | 17,475,533 |
| Oct 12, 2026 | 5.81 | 5.84 | 5.75 | 5.77 | 5.77 | -0.35% | 13,272,148 |
| Oct 9, 2026 | 5.68 | 5.80 | 5.65 | 5.79 | 5.79 | 1.76% | 19,960,228 |
| Oct 8, 2026 | 5.69 | 5.75 | 5.66 | 5.69 | 5.69 | 0.18% | 15,182,354 |
| Sep 30, 2026 | 5.70 | 5.73 | 5.65 | 5.68 | 5.68 | -0.18% | 16,936,320 |
| Sep 29, 2026 | 5.71 | 5.78 | 5.67 | 5.69 | 5.69 | -1.22% | 23,929,353 |
| Sep 28, 2026 | 5.84 | 5.85 | 5.65 | 5.76 | 5.76 | -4.32% | 50,539,058 |
| Sep 24, 2026 | 5.78 | 6.02 | 5.77 | 6.02 | 6.02 | 3.79% | 53,933,331 |
| Sep 23, 2026 | 5.81 | 5.90 | 5.74 | 5.80 | 5.80 | -0.17% | 21,138,600 |
| Sep 22, 2026 | 5.63 | 5.94 | 5.63 | 5.81 | 5.81 | 2.83% | 42,706,422 |
| Sep 21, 2026 | 5.60 | 5.66 | 5.57 | 5.65 | 5.65 | 0.89% | 14,194,461 |
| Sep 18, 2026 | 5.53 | 5.64 | 5.52 | 5.60 | 5.60 | 1.63% | 15,604,110 |
| Sep 17, 2026 | 5.53 | 5.58 | 5.49 | 5.51 | 5.51 | -1.25% | 13,451,900 |
| Sep 16, 2026 | 5.54 | 5.62 | 5.50 | 5.58 | 5.58 | 0.72% | 14,890,582 |
| Sep 15, 2026 | 5.62 | 5.64 | 5.53 | 5.54 | 5.54 | -1.60% | 11,903,485 |
| Sep 14, 2026 | 5.67 | 5.70 | 5.61 | 5.63 | 5.63 | -0.88% | 13,113,901 |
| Sep 11, 2026 | 5.78 | 5.79 | 5.63 | 5.68 | 5.68 | -1.73% | 19,343,000 |
| Sep 10, 2026 | 5.79 | 5.83 | 5.75 | 5.78 | 5.78 | -0.34% | 11,410,890 |
| Sep 9, 2026 | 5.83 | 5.84 | 5.78 | 5.80 | 5.80 | -0.51% | 11,816,800 |
| Sep 8, 2026 | 5.78 | 5.84 | 5.77 | 5.83 | 5.83 | 0.69% | 16,553,412 |
| Sep 7, 2026 | 5.78 | 5.82 | 5.75 | 5.79 | 5.79 | 0.35% | 16,541,863 |
| Sep 4, 2026 | 5.69 | 5.83 | 5.69 | 5.77 | 5.77 | 1.41% | 22,418,777 |
| Sep 3, 2026 | 5.65 | 5.76 | 5.65 | 5.69 | 5.69 | 0.89% | 16,179,200 |
| Sep 2, 2026 | 5.74 | 5.78 | 5.64 | 5.64 | 5.64 | -2.08% | 19,864,100 |
| Sep 1, 2026 | 5.69 | 5.81 | 5.68 | 5.76 | 5.76 | 1.23% | 20,614,810 |
| Aug 31, 2026 | 5.73 | 5.74 | 5.65 | 5.69 | 5.69 | -0.87% | 19,161,680 |
| Aug 28, 2026 | 5.73 | 5.76 | 5.69 | 5.74 | 5.74 | 0.35% | 13,547,096 |
| Aug 27, 2026 | 5.78 | 5.78 | 5.66 | 5.72 | 5.72 | -1.04% | 17,957,962 |
| Aug 26, 2026 | 5.74 | 5.80 | 5.72 | 5.78 | 5.78 | -0.17% | 15,019,800 |
| Aug 25, 2026 | 5.66 | 5.80 | 5.66 | 5.79 | 5.79 | 1.94% | 13,062,433 |
| Aug 24, 2026 | 5.64 | 5.69 | 5.63 | 5.68 | 5.68 | 0.53% | 11,497,800 |
| Aug 21, 2026 | 5.67 | 5.68 | 5.61 | 5.65 | 5.65 | -0.53% | 7,183,800 |
| Aug 20, 2026 | 5.62 | 5.69 | 5.61 | 5.68 | 5.68 | 1.25% | 9,935,990 |
| Aug 19, 2026 | 5.64 | 5.67 | 5.61 | 5.61 | 5.61 | -0.71% | 10,640,520 |
| Aug 18, 2026 | 5.70 | 5.76 | 5.64 | 5.65 | 5.65 | -0.70% | 13,990,029 |
| Aug 17, 2026 | 5.68 | 5.73 | 5.61 | 5.69 | 5.69 | 0.35% | 11,036,310 |
| Aug 14, 2026 | 5.71 | 5.71 | 5.65 | 5.67 | 5.67 | -0.35% | 8,887,973 |
| Aug 13, 2026 | 5.78 | 5.78 | 5.69 | 5.69 | 5.69 | -1.56% | 11,426,410 |