Xiamen Xindeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	6.64	6.89	6.61	6.88	6.88	4.08%	26,164,070
Jan 22, 2026	6.50	6.63	6.50	6.61	6.61	2.01%	15,091,650
Jan 21, 2026	6.43	6.50	6.32	6.48	6.48	0.31%	14,339,470
Jan 20, 2026	6.55	6.57	6.41	6.46	6.46	-1.82%	18,901,600
Jan 19, 2026	6.47	6.62	6.43	6.58	6.58	2.33%	19,002,810
Jan 16, 2026	6.72	6.75	6.40	6.43	6.43	-3.74%	27,606,300
Jan 15, 2026	6.85	6.89	6.61	6.68	6.68	-3.19%	26,726,960
Jan 14, 2026	6.97	7.02	6.72	6.90	6.90	-	39,513,800
Jan 13, 2026	6.99	7.16	6.80	6.90	6.90	-0.58%	49,124,590
Jan 12, 2026	6.67	6.94	6.64	6.94	6.94	5.15%	45,379,836
Jan 9, 2026	6.57	6.62	6.52	6.60	6.60	0.46%	27,420,650
Jan 8, 2026	6.55	6.63	6.48	6.57	6.57	-0.61%	25,668,036
Jan 7, 2026	6.51	6.72	6.47	6.61	6.61	1.07%	37,140,000
Jan 6, 2026	6.49	6.57	6.44	6.54	6.54	0.62%	25,356,400
Jan 5, 2026	6.62	6.64	6.45	6.50	6.50	-1.07%	28,516,820
Dec 31, 2025	6.67	6.70	6.51	6.57	6.57	-1.50%	24,854,700
Dec 30, 2025	6.81	6.83	6.65	6.67	6.67	-2.63%	27,466,600
Dec 29, 2025	6.84	7.00	6.76	6.85	6.85	-2.56%	37,655,620
Dec 26, 2025	6.90	7.19	6.78	7.03	7.03	1.44%	59,790,300
Dec 25, 2025	6.85	6.99	6.83	6.93	6.93	1.17%	44,426,570
Dec 24, 2025	6.58	6.91	6.56	6.85	6.85	4.58%	48,905,220
Dec 23, 2025	6.70	6.73	6.49	6.55	6.55	-2.82%	34,688,390
Dec 22, 2025	6.67	6.81	6.60	6.74	6.74	0.45%	41,672,000
Dec 19, 2025	6.41	6.86	6.31	6.71	6.71	5.84%	57,422,630
Dec 18, 2025	6.41	6.48	6.33	6.34	6.34	0.16%	36,753,430
Dec 17, 2025	6.43	6.44	6.20	6.33	6.33	-1.56%	41,303,500
Dec 16, 2025	6.85	6.87	6.39	6.43	6.43	-6.40%	50,036,960
Dec 15, 2025	6.69	6.98	6.68	6.87	6.87	1.18%	50,761,880
Dec 12, 2025	7.07	7.13	6.75	6.79	6.79	-4.50%	69,803,720
Dec 11, 2025	7.76	7.80	7.11	7.11	7.11	-10.00%	85,728,070
Dec 10, 2025	8.02	8.33	7.76	7.90	7.90	-2.95%	97,026,850
Dec 9, 2025	8.35	8.49	8.02	8.14	8.14	-5.90%	147,549,600
Dec 8, 2025	8.10	8.65	7.85	8.65	8.65	10.05%	181,256,100
Dec 5, 2025	7.31	8.16	7.22	7.86	7.86	5.93%	146,833,400
Dec 4, 2025	7.51	8.12	7.37	7.42	7.42	-	98,517,400
Dec 3, 2025	7.26	7.90	7.26	7.42	7.42	2.34%	120,196,400
Dec 2, 2025	7.15	7.34	7.07	7.25	7.25	0.55%	72,244,470
Dec 1, 2025	7.17	7.43	7.09	7.21	7.21	0.14%	69,171,910
Nov 28, 2025	7.15	7.34	6.97	7.20	7.20	1.27%	90,034,010
Nov 27, 2025	7.25	7.35	6.89	7.11	7.11	-3.66%	97,783,670
Nov 26, 2025	7.43	7.93	7.08	7.38	7.38	2.36%	176,792,000
Nov 25, 2025	6.55	7.21	6.40	7.21	7.21	10.08%	55,230,763
Nov 24, 2025	6.41	6.71	6.22	6.55	6.55	5.31%	52,751,500
Nov 21, 2025	6.45	6.69	6.19	6.22	6.22	-5.76%	41,911,600
Nov 20, 2025	6.58	6.73	6.38	6.60	6.60	1.69%	39,986,900
Nov 19, 2025	6.70	6.74	6.44	6.49	6.49	-2.55%	44,497,400
Nov 18, 2025	6.83	6.88	6.50	6.66	6.66	-7.24%	83,246,360
Nov 17, 2025	6.84	7.34	6.74	7.18	7.18	5.74%	91,026,960
Nov 14, 2025	6.60	6.95	6.58	6.79	6.79	1.80%	68,839,560
Nov 13, 2025	6.42	6.80	6.34	6.67	6.67	3.41%	57,472,000