Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 6.22
+0.02 (0.32%)
At close: Feb 13, 2026
Xiamen Xindeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |