Xiamen ITG Group Corp.,Ltd (SHA:600755)
China · Delayed Price · Currency is CNY 5.54
-0.09 (-1.60%)
Sep 15, 2026, 3:00 PM CST
SHA:600755 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 5.75 | 5.79 | 5.73 | 5.78 | 5.78 | 0.52% | 8,515,046 |
| Aug 11, 2026 | 5.75 | 5.79 | 5.72 | 5.75 | 5.75 | -0.35% | 8,136,600 |
| Aug 10, 2026 | 5.73 | 5.79 | 5.71 | 5.77 | 5.77 | 0.70% | 12,241,630 |
| Aug 7, 2026 | 5.73 | 5.74 | 5.67 | 5.73 | 5.73 | 0.17% | 12,386,710 |
| Aug 6, 2026 | 5.78 | 5.78 | 5.67 | 5.72 | 5.72 | -0.87% | 18,270,001 |
| Aug 5, 2026 | 5.81 | 5.82 | 5.76 | 5.77 | 5.77 | -0.69% | 13,285,313 |
| Aug 4, 2026 | 5.94 | 5.95 | 5.80 | 5.81 | 5.81 | -2.19% | 19,384,976 |
| Aug 3, 2026 | 5.89 | 5.95 | 5.88 | 5.94 | 5.94 | 0.68% | 16,011,200 |
| 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 |