Xiamen Bank Co., Ltd. (SHA:601187)
China · Delayed Price · Currency is CNY 6.97
-0.19 (-2.65%)
May 28, 2026, 3:00 PM CST
Xiamen Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.12 | 7.17 | 6.95 | 6.97 | 6.97 | -2.65% | 11,629,500 |
| May 27, 2026 | 7.08 | 7.19 | 7.07 | 7.16 | 7.16 | 0.99% | 10,586,000 |
| May 26, 2026 | 7.08 | 7.15 | 7.06 | 7.09 | 7.09 | -0.14% | 6,470,500 |
| May 25, 2026 | 7.25 | 7.25 | 7.03 | 7.10 | 7.10 | -1.93% | 13,537,695 |
| May 22, 2026 | 7.29 | 7.35 | 7.21 | 7.24 | 7.24 | -0.96% | 10,921,900 |
| May 21, 2026 | 7.21 | 7.35 | 7.21 | 7.31 | 7.31 | 0.83% | 11,964,300 |
| May 20, 2026 | 7.18 | 7.26 | 7.17 | 7.25 | 7.25 | 0.55% | 7,986,300 |
| May 19, 2026 | 7.17 | 7.23 | 7.13 | 7.21 | 7.21 | 0.84% | 9,019,600 |
| May 18, 2026 | 7.28 | 7.31 | 7.10 | 7.15 | 7.15 | -2.46% | 15,132,600 |
| May 15, 2026 | 7.51 | 7.52 | 7.29 | 7.33 | 7.33 | -2.53% | 17,167,000 |
| May 14, 2026 | 7.37 | 7.57 | 7.33 | 7.52 | 7.52 | 1.90% | 16,826,410 |
| May 13, 2026 | 7.35 | 7.38 | 7.32 | 7.38 | 7.38 | 0.27% | 9,232,776 |
| May 12, 2026 | 7.32 | 7.39 | 7.30 | 7.36 | 7.36 | - | 12,630,380 |
| May 11, 2026 | 7.44 | 7.46 | 7.25 | 7.36 | 7.36 | -1.34% | 21,204,570 |
| May 8, 2026 | 7.54 | 7.59 | 7.44 | 7.46 | 7.46 | -1.19% | 16,165,400 |
| May 7, 2026 | 7.67 | 7.67 | 7.47 | 7.55 | 7.55 | -1.82% | 18,934,020 |
| May 6, 2026 | 7.74 | 7.75 | 7.59 | 7.69 | 7.69 | -0.39% | 17,525,620 |
| Apr 30, 2026 | 7.61 | 7.88 | 7.59 | 7.72 | 7.72 | 0.92% | 19,189,780 |
| Apr 29, 2026 | 7.69 | 7.79 | 7.57 | 7.65 | 7.65 | -0.26% | 18,249,910 |
| Apr 28, 2026 | 7.62 | 7.71 | 7.60 | 7.67 | 7.67 | 0.79% | 15,924,310 |
| Apr 27, 2026 | 7.74 | 7.86 | 7.60 | 7.61 | 7.61 | -1.68% | 20,642,800 |
| Apr 24, 2026 | 7.94 | 7.97 | 7.65 | 7.74 | 7.74 | -3.25% | 17,669,050 |
| Apr 23, 2026 | 7.75 | 8.16 | 7.74 | 8.00 | 8.00 | 3.09% | 23,795,990 |
| Apr 22, 2026 | 7.85 | 7.87 | 7.71 | 7.76 | 7.76 | -0.51% | 9,651,518 |
| Apr 21, 2026 | 7.75 | 7.92 | 7.73 | 7.80 | 7.80 | 0.65% | 16,849,210 |
| Apr 20, 2026 | 7.51 | 7.77 | 7.51 | 7.75 | 7.75 | 2.92% | 24,170,920 |
| Apr 17, 2026 | 7.54 | 7.60 | 7.50 | 7.53 | 7.53 | -0.53% | 8,113,700 |
| Apr 16, 2026 | 7.66 | 7.70 | 7.50 | 7.57 | 7.57 | -1.05% | 15,458,800 |
| Apr 15, 2026 | 7.61 | 7.67 | 7.55 | 7.65 | 7.65 | 0.26% | 14,464,700 |
| Apr 14, 2026 | 7.53 | 7.80 | 7.52 | 7.63 | 7.63 | 0.79% | 17,779,220 |
| Apr 13, 2026 | 7.44 | 7.66 | 7.41 | 7.57 | 7.57 | 1.75% | 16,545,800 |
| Apr 10, 2026 | 7.51 | 7.53 | 7.44 | 7.44 | 7.44 | -1.06% | 11,823,250 |
| Apr 9, 2026 | 7.68 | 7.69 | 7.47 | 7.52 | 7.52 | -2.46% | 14,697,840 |
| Apr 8, 2026 | 7.63 | 7.71 | 7.57 | 7.71 | 7.71 | 0.92% | 17,742,390 |
| Apr 7, 2026 | 7.70 | 7.75 | 7.57 | 7.64 | 7.64 | -0.52% | 12,086,860 |
| Apr 3, 2026 | 7.77 | 7.80 | 7.66 | 7.68 | 7.68 | -1.54% | 12,110,010 |
| Apr 2, 2026 | 7.74 | 7.91 | 7.69 | 7.80 | 7.80 | 0.65% | 15,659,720 |
| Apr 1, 2026 | 7.66 | 7.83 | 7.61 | 7.75 | 7.75 | 1.31% | 14,392,320 |
| Mar 31, 2026 | 7.68 | 7.78 | 7.59 | 7.65 | 7.65 | -0.65% | 15,268,100 |
| Mar 30, 2026 | 7.38 | 7.75 | 7.35 | 7.70 | 7.70 | 3.91% | 30,646,960 |
| Mar 27, 2026 | 7.49 | 7.56 | 7.39 | 7.41 | 7.41 | -1.72% | 13,782,700 |
| Mar 26, 2026 | 7.60 | 7.65 | 7.50 | 7.54 | 7.54 | -1.18% | 15,165,780 |
| Mar 25, 2026 | 7.51 | 7.64 | 7.40 | 7.63 | 7.63 | 1.19% | 16,800,700 |
| Mar 24, 2026 | 7.47 | 7.60 | 7.33 | 7.54 | 7.54 | 2.59% | 19,264,100 |
| Mar 23, 2026 | 7.58 | 7.74 | 7.28 | 7.35 | 7.35 | -5.04% | 29,416,330 |
| Mar 20, 2026 | 7.61 | 7.85 | 7.56 | 7.74 | 7.74 | 1.44% | 24,173,330 |
| Mar 19, 2026 | 7.57 | 7.79 | 7.55 | 7.63 | 7.63 | 0.66% | 18,104,800 |
| Mar 18, 2026 | 7.70 | 7.71 | 7.56 | 7.58 | 7.58 | -1.43% | 13,859,100 |
| Mar 17, 2026 | 7.60 | 7.75 | 7.54 | 7.69 | 7.69 | 0.26% | 19,981,040 |
| Mar 16, 2026 | 7.40 | 7.73 | 7.35 | 7.67 | 7.67 | 3.65% | 26,923,140 |