Xiamen Bank Co., Ltd. (SHA:601187)
China · Delayed Price · Currency is CNY 6.90
+0.06 (0.88%)
Sep 30, 2026, 3:00 PM CST
Xiamen Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.84 | 6.92 | 6.82 | 6.90 | 6.90 | 0.88% | 13,181,063 |
| Sep 29, 2026 | 6.80 | 6.86 | 6.79 | 6.84 | 6.84 | 0.29% | 9,962,600 |
| Sep 28, 2026 | 6.91 | 6.96 | 6.81 | 6.82 | 6.82 | -1.45% | 16,036,945 |
| Sep 24, 2026 | 6.94 | 6.99 | 6.89 | 6.92 | 6.92 | -0.14% | 14,188,300 |
| Sep 23, 2026 | 6.97 | 7.02 | 6.90 | 6.93 | 6.93 | -1.42% | 17,794,115 |
| Sep 22, 2026 | 6.85 | 7.05 | 6.84 | 7.03 | 7.03 | 2.18% | 27,653,326 |
| Sep 21, 2026 | 6.85 | 6.89 | 6.78 | 6.88 | 6.88 | - | 25,676,004 |
| Sep 18, 2026 | 6.95 | 6.98 | 6.86 | 6.88 | 6.88 | -1.57% | 34,051,313 |
| Sep 17, 2026 | 7.13 | 7.15 | 6.98 | 6.99 | 6.99 | -1.96% | 29,883,214 |
| Sep 16, 2026 | 7.20 | 7.23 | 7.06 | 7.13 | 7.13 | -0.83% | 22,516,150 |
| Sep 15, 2026 | 7.35 | 7.35 | 7.18 | 7.19 | 7.19 | -2.18% | 17,808,600 |
| Sep 14, 2026 | 7.27 | 7.42 | 7.25 | 7.35 | 7.35 | 1.24% | 14,802,680 |
| Sep 11, 2026 | 7.42 | 7.45 | 7.25 | 7.26 | 7.26 | -1.89% | 18,593,975 |
| Sep 10, 2026 | 7.29 | 7.48 | 7.26 | 7.40 | 7.40 | 1.79% | 27,667,420 |
| Sep 9, 2026 | 7.26 | 7.32 | 7.23 | 7.27 | 7.27 | -0.14% | 12,462,220 |
| Sep 8, 2026 | 7.09 | 7.30 | 7.09 | 7.28 | 7.28 | 2.54% | 24,997,640 |
| Sep 7, 2026 | 7.21 | 7.25 | 7.08 | 7.10 | 7.10 | -1.39% | 26,252,180 |
| Sep 4, 2026 | 7.24 | 7.34 | 7.18 | 7.20 | 7.20 | -0.69% | 26,115,620 |
| Sep 3, 2026 | 7.31 | 7.47 | 7.24 | 7.25 | 7.25 | -1.09% | 23,476,710 |
| Sep 2, 2026 | 7.47 | 7.49 | 7.30 | 7.33 | 7.33 | -1.61% | 14,148,679 |
| Sep 1, 2026 | 7.33 | 7.49 | 7.31 | 7.45 | 7.45 | 1.36% | 23,983,221 |
| Aug 31, 2026 | 7.19 | 7.38 | 7.19 | 7.35 | 7.35 | 2.80% | 28,527,370 |
| Aug 28, 2026 | 7.12 | 7.21 | 7.09 | 7.15 | 7.15 | - | 12,861,172 |
| Aug 27, 2026 | 7.18 | 7.19 | 7.01 | 7.15 | 7.15 | -0.69% | 23,443,142 |
| Aug 26, 2026 | 7.19 | 7.31 | 7.16 | 7.20 | 7.20 | -0.41% | 25,891,630 |
| Aug 25, 2026 | 7.45 | 7.49 | 7.20 | 7.23 | 7.23 | -2.43% | 21,836,650 |
| Aug 24, 2026 | 7.19 | 7.44 | 7.18 | 7.41 | 7.41 | 2.49% | 19,617,014 |
| Aug 21, 2026 | 7.30 | 7.34 | 7.20 | 7.23 | 7.23 | -0.96% | 12,899,600 |
| Aug 20, 2026 | 7.19 | 7.33 | 7.17 | 7.30 | 7.30 | 0.27% | 18,951,580 |
| Aug 19, 2026 | 7.16 | 7.28 | 7.12 | 7.28 | 7.28 | 2.25% | 24,354,300 |
| Aug 18, 2026 | 7.43 | 7.52 | 7.10 | 7.12 | 7.12 | -4.04% | 38,250,671 |
| Aug 17, 2026 | 7.36 | 7.45 | 7.28 | 7.42 | 7.42 | 0.68% | 13,690,358 |
| Aug 14, 2026 | 7.39 | 7.52 | 7.31 | 7.37 | 7.37 | -0.41% | 17,343,704 |
| Aug 13, 2026 | 7.31 | 7.42 | 7.27 | 7.40 | 7.40 | 0.82% | 14,382,200 |
| Aug 12, 2026 | 7.31 | 7.39 | 7.24 | 7.34 | 7.34 | -0.54% | 13,941,200 |
| Aug 11, 2026 | 7.30 | 7.44 | 7.27 | 7.38 | 7.38 | 1.51% | 19,337,800 |
| Aug 10, 2026 | 7.20 | 7.35 | 7.20 | 7.27 | 7.27 | 0.28% | 15,817,044 |
| Aug 7, 2026 | 7.35 | 7.38 | 7.19 | 7.25 | 7.25 | -1.63% | 17,614,800 |
| Aug 6, 2026 | 7.45 | 7.48 | 7.26 | 7.37 | 7.37 | -0.81% | 17,828,600 |
| Aug 5, 2026 | 7.53 | 7.59 | 7.38 | 7.43 | 7.43 | -1.72% | 14,995,200 |
| Aug 4, 2026 | 7.84 | 7.89 | 7.53 | 7.56 | 7.56 | -3.82% | 18,784,127 |
| Aug 3, 2026 | 7.74 | 7.88 | 7.70 | 7.86 | 7.86 | 0.90% | 16,036,117 |
| Jul 31, 2026 | 7.51 | 7.79 | 7.50 | 7.79 | 7.79 | 1.30% | 20,038,300 |
| Jul 30, 2026 | 7.54 | 7.72 | 7.52 | 7.69 | 7.69 | 1.45% | 18,355,700 |
| Jul 29, 2026 | 7.46 | 7.61 | 7.46 | 7.58 | 7.58 | 1.20% | 16,954,900 |
| Jul 28, 2026 | 7.44 | 7.54 | 7.34 | 7.49 | 7.49 | 0.67% | 15,589,390 |
| Jul 27, 2026 | 7.38 | 7.48 | 7.35 | 7.44 | 7.44 | 0.68% | 12,140,442 |
| Jul 24, 2026 | 7.50 | 7.55 | 7.38 | 7.39 | 7.39 | -1.34% | 12,713,375 |
| Jul 23, 2026 | 7.48 | 7.56 | 7.43 | 7.49 | 7.49 | - | 11,821,952 |
| Jul 22, 2026 | 7.46 | 7.60 | 7.30 | 7.49 | 7.49 | 0.13% | 24,092,500 |