Xiamen Xindeco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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