Xiamen Xindeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	5.90	6.13	5.86	5.94	5.94	0.17%	20,035,862
Mar 30, 2026	5.70	5.94	5.70	5.93	5.93	1.89%	13,941,501
Mar 27, 2026	5.60	5.82	5.56	5.82	5.82	2.46%	10,659,000
Mar 26, 2026	5.82	5.93	5.64	5.68	5.68	-2.57%	10,711,000
Mar 25, 2026	5.64	5.84	5.63	5.83	5.83	3.37%	12,836,301
Mar 24, 2026	5.44	5.64	5.34	5.64	5.64	5.62%	18,767,800
Mar 23, 2026	5.60	5.65	5.28	5.34	5.34	-6.32%	18,171,300
Mar 20, 2026	5.89	5.93	5.69	5.70	5.70	-3.06%	13,948,850
Mar 19, 2026	5.98	6.05	5.87	5.88	5.88	-2.97%	12,814,750
Mar 18, 2026	6.06	6.06	5.95	6.06	6.06	0.50%	9,279,200
Mar 17, 2026	6.15	6.19	6.03	6.03	6.03	-1.31%	13,305,430
Mar 16, 2026	6.03	6.14	6.02	6.11	6.11	1.50%	10,831,000
Mar 13, 2026	6.05	6.14	6.01	6.02	6.02	-0.99%	11,377,170
Mar 12, 2026	6.16	6.19	6.06	6.08	6.08	-1.78%	12,385,080
Mar 11, 2026	6.24	6.34	6.15	6.19	6.19	-0.80%	13,885,900
Mar 10, 2026	6.23	6.27	6.20	6.24	6.24	1.30%	10,546,514
Mar 9, 2026	6.26	6.27	6.07	6.16	6.16	-2.84%	20,100,900
Mar 6, 2026	6.15	6.40	6.11	6.34	6.34	2.59%	22,836,680
Mar 5, 2026	6.03	6.20	5.99	6.18	6.18	4.22%	18,516,250
Mar 4, 2026	5.92	6.02	5.86	5.93	5.93	-0.50%	12,083,150
Mar 3, 2026	6.11	6.20	5.96	5.96	5.96	-2.61%	16,984,800
Mar 2, 2026	6.19	6.24	6.03	6.12	6.12	-2.70%	19,004,236
Feb 27, 2026	6.18	6.30	6.13	6.29	6.29	1.78%	15,740,150
Feb 26, 2026	6.39	6.40	6.15	6.18	6.18	-2.98%	19,938,300
Feb 25, 2026	6.29	6.39	6.28	6.37	6.37	1.43%	14,068,300
Feb 24, 2026	6.27	6.32	6.22	6.28	6.28	0.96%	11,600,980
Feb 13, 2026	6.20	6.32	6.20	6.22	6.22	0.32%	10,677,840
Feb 12, 2026	6.31	6.31	6.18	6.20	6.20	-1.59%	11,042,670
Feb 11, 2026	6.35	6.38	6.30	6.30	6.30	-1.10%	9,394,900
Feb 10, 2026	6.39	6.43	6.31	6.37	6.37	-0.16%	11,830,000
Feb 9, 2026	6.34	6.41	6.32	6.38	6.38	1.59%	14,002,300
Feb 6, 2026	6.26	6.38	6.23	6.28	6.28	-0.79%	13,481,500
Feb 5, 2026	6.29	6.39	6.26	6.33	6.33	0.32%	13,729,100
Feb 4, 2026	6.26	6.33	6.23	6.31	6.31	0.64%	10,962,500
Feb 3, 2026	6.20	6.29	6.18	6.27	6.27	1.95%	12,185,200
Feb 2, 2026	6.18	6.31	6.15	6.15	6.15	-1.28%	13,527,450
Jan 30, 2026	6.24	6.33	6.14	6.23	6.23	-0.95%	15,890,100
Jan 29, 2026	6.35	6.48	6.25	6.29	6.29	-2.02%	19,610,100
Jan 28, 2026	6.35	6.44	6.30	6.42	6.42	0.47%	18,506,320
Jan 27, 2026	6.32	6.42	6.18	6.39	6.39	0.16%	25,384,620
Jan 26, 2026	6.91	6.95	6.30	6.38	6.38	-7.27%	55,740,350
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