Xiamen Bank Co., Ltd. (SHA:601187)
China · Delayed Price · Currency is CNY 7.86
+0.07 (0.90%)
Aug 3, 2026, 3:00 PM CST
Xiamen Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.60 | 7.82 | 7.46 | 7.48 | 7.48 | -2.48% | 30,235,258 |
| Jul 20, 2026 | 7.18 | 7.74 | 7.17 | 7.67 | 7.67 | 6.82% | 36,215,900 |
| Jul 17, 2026 | 7.30 | 7.42 | 7.17 | 7.18 | 7.18 | -1.24% | 25,137,600 |
| Jul 16, 2026 | 7.39 | 7.42 | 7.22 | 7.27 | 7.27 | -1.62% | 23,014,900 |
| Jul 15, 2026 | 7.27 | 7.44 | 7.26 | 7.39 | 7.39 | 0.14% | 21,948,300 |
| Jul 14, 2026 | 7.32 | 7.43 | 7.25 | 7.38 | 7.38 | 0.27% | 21,228,272 |
| Jul 13, 2026 | 7.10 | 7.36 | 7.06 | 7.36 | 7.36 | 3.95% | 23,754,951 |
| Jul 10, 2026 | 6.96 | 7.09 | 6.85 | 7.08 | 7.08 | 2.16% | 19,037,227 |
| Jul 9, 2026 | 6.90 | 7.04 | 6.84 | 6.93 | 6.93 | -0.43% | 15,375,400 |
| Jul 8, 2026 | 6.92 | 6.99 | 6.78 | 6.96 | 6.96 | 1.31% | 15,424,814 |
| Jul 7, 2026 | 6.94 | 6.99 | 6.79 | 6.87 | 6.87 | -1.43% | 13,960,390 |
| Jul 6, 2026 | 6.68 | 6.97 | 6.63 | 6.97 | 6.97 | 3.11% | 20,513,458 |
| Jul 3, 2026 | 6.82 | 6.90 | 6.72 | 6.76 | 6.76 | -1.31% | 13,957,228 |
| Jul 2, 2026 | 6.75 | 6.96 | 6.75 | 6.85 | 6.85 | 0.74% | 16,226,210 |
| Jul 1, 2026 | 6.81 | 6.89 | 6.67 | 6.80 | 6.80 | -0.44% | 16,691,710 |
| Jun 30, 2026 | 6.97 | 7.09 | 6.77 | 6.83 | 6.83 | -3.53% | 19,568,650 |
| Jun 29, 2026 | 7.15 | 7.17 | 6.88 | 7.08 | 7.08 | -1.39% | 18,480,820 |
| Jun 26, 2026 | 7.19 | 7.34 | 7.16 | 7.18 | 7.18 | -0.42% | 16,071,120 |
| Jun 25, 2026 | 7.26 | 7.41 | 7.25 | 7.32 | 7.21 | 0.14% | 13,812,714 |
| Jun 24, 2026 | 7.66 | 7.67 | 7.31 | 7.31 | 7.20 | -3.43% | 18,905,401 |
| Jun 23, 2026 | 7.25 | 7.59 | 7.25 | 7.57 | 7.46 | 2.85% | 23,505,641 |
| Jun 22, 2026 | 7.18 | 7.37 | 6.97 | 7.36 | 7.25 | 1.94% | 32,414,698 |
| Jun 18, 2026 | 7.77 | 7.90 | 7.17 | 7.22 | 7.11 | -7.91% | 36,737,910 |
| Jun 17, 2026 | 7.97 | 8.00 | 7.76 | 7.84 | 7.72 | -0.76% | 16,691,960 |
| Jun 16, 2026 | 7.98 | 8.14 | 7.86 | 7.90 | 7.78 | -1.74% | 24,827,520 |
| Jun 15, 2026 | 8.15 | 8.18 | 7.86 | 8.04 | 7.92 | 0.63% | 31,575,900 |
| Jun 12, 2026 | 7.61 | 8.13 | 7.60 | 7.99 | 7.87 | 2.30% | 31,293,190 |
| Jun 11, 2026 | 7.66 | 7.88 | 7.59 | 7.81 | 7.69 | 1.69% | 27,790,300 |
| Jun 10, 2026 | 7.23 | 7.78 | 7.19 | 7.68 | 7.56 | 5.79% | 34,156,860 |
| Jun 9, 2026 | 7.21 | 7.37 | 7.17 | 7.26 | 7.15 | -0.82% | 15,584,500 |
| Jun 8, 2026 | 7.39 | 7.52 | 7.26 | 7.32 | 7.21 | -0.27% | 16,159,400 |
| Jun 5, 2026 | 7.23 | 7.37 | 7.16 | 7.34 | 7.23 | 2.51% | 13,426,600 |
| Jun 4, 2026 | 7.23 | 7.31 | 7.10 | 7.16 | 7.05 | -1.51% | 11,585,600 |
| Jun 3, 2026 | 7.50 | 7.50 | 7.21 | 7.27 | 7.16 | -2.68% | 17,558,800 |
| Jun 2, 2026 | 7.45 | 7.71 | 7.42 | 7.47 | 7.36 | 0.27% | 22,431,280 |
| Jun 1, 2026 | 7.12 | 7.47 | 7.09 | 7.45 | 7.34 | 4.63% | 20,292,390 |
| May 29, 2026 | 6.97 | 7.15 | 6.94 | 7.12 | 7.01 | 2.15% | 11,050,090 |
| May 28, 2026 | 7.12 | 7.17 | 6.95 | 6.97 | 6.87 | -2.65% | 11,629,500 |
| May 27, 2026 | 7.08 | 7.19 | 7.07 | 7.16 | 7.05 | 0.99% | 10,586,000 |
| May 26, 2026 | 7.08 | 7.15 | 7.06 | 7.09 | 6.98 | -0.14% | 6,470,500 |
| May 25, 2026 | 7.25 | 7.25 | 7.03 | 7.10 | 6.99 | -1.93% | 13,537,690 |