Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 5.58
-0.06 (-1.06%)
Sep 30, 2025, 3:04 PM CST
Xiamen Xindeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.64 | 5.67 | 5.57 | 5.58 | 5.58 | -1.06% | 10,712,050 |
| Sep 29, 2025 | 5.63 | 5.66 | 5.46 | 5.64 | 5.64 | 0.18% | 13,464,001 |
| Sep 26, 2025 | 5.71 | 5.78 | 5.63 | 5.63 | 5.63 | -1.23% | 11,995,502 |
| Sep 25, 2025 | 5.77 | 5.77 | 5.68 | 5.70 | 5.70 | -1.21% | 13,253,601 |
| Sep 24, 2025 | 5.64 | 5.79 | 5.58 | 5.77 | 5.77 | 2.30% | 15,416,701 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.55 | 5.64 | 5.64 | -2.76% | 23,878,694 |
| Sep 22, 2025 | 6.08 | 6.08 | 5.76 | 5.80 | 5.80 | -4.76% | 42,207,516 |
| Sep 19, 2025 | 6.00 | 6.29 | 5.96 | 6.09 | 6.09 | 4.64% | 62,386,470 |
| Sep 18, 2025 | 5.84 | 5.93 | 5.75 | 5.82 | 5.82 | -0.34% | 30,741,851 |
| Sep 17, 2025 | 5.90 | 5.90 | 5.81 | 5.84 | 5.84 | -1.18% | 13,507,800 |
| Sep 16, 2025 | 5.82 | 5.91 | 5.78 | 5.91 | 5.91 | 1.72% | 16,445,713 |
| Sep 15, 2025 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | -1.02% | 14,221,236 |
| Sep 12, 2025 | 5.89 | 5.95 | 5.83 | 5.87 | 5.87 | -0.17% | 16,200,292 |
| Sep 11, 2025 | 5.88 | 5.89 | 5.74 | 5.88 | 5.88 | -0.51% | 19,369,901 |
| Sep 10, 2025 | 5.89 | 5.98 | 5.86 | 5.91 | 5.91 | 0.34% | 17,881,744 |
| Sep 9, 2025 | 5.85 | 6.01 | 5.80 | 5.89 | 5.89 | 1.20% | 26,066,274 |
| Sep 8, 2025 | 5.81 | 5.86 | 5.74 | 5.82 | 5.82 | - | 16,023,600 |
| Sep 5, 2025 | 5.77 | 5.82 | 5.66 | 5.82 | 5.82 | 0.87% | 13,513,900 |
| Sep 4, 2025 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | 1.05% | 15,458,265 |
| Sep 3, 2025 | 5.92 | 5.94 | 5.70 | 5.71 | 5.71 | -3.22% | 17,896,501 |
| Sep 2, 2025 | 6.00 | 6.03 | 5.85 | 5.90 | 5.90 | -2.48% | 18,985,200 |
| Sep 1, 2025 | 5.88 | 6.08 | 5.88 | 6.05 | 6.05 | 2.89% | 21,605,886 |
| Aug 29, 2025 | 5.96 | 5.96 | 5.87 | 5.88 | 5.88 | -1.51% | 15,209,803 |
| Aug 28, 2025 | 6.00 | 6.05 | 5.74 | 5.97 | 5.97 | -0.67% | 29,732,802 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.01 | 6.01 | 6.01 | -2.75% | 29,074,951 |
| Aug 26, 2025 | 6.15 | 6.21 | 6.10 | 6.18 | 6.18 | 0.49% | 22,783,511 |
| Aug 25, 2025 | 6.21 | 6.25 | 6.08 | 6.15 | 6.15 | -1.13% | 33,431,111 |
| Aug 22, 2025 | 6.31 | 6.32 | 6.15 | 6.22 | 6.22 | -1.27% | 28,154,151 |
| Aug 21, 2025 | 6.19 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 41,755,764 |
| Aug 20, 2025 | 6.12 | 6.21 | 6.09 | 6.20 | 6.20 | 0.81% | 22,134,150 |
| Aug 19, 2025 | 6.18 | 6.21 | 6.12 | 6.15 | 6.15 | - | 24,142,186 |
| Aug 18, 2025 | 6.05 | 6.20 | 6.03 | 6.15 | 6.15 | 1.65% | 33,453,720 |
| Aug 15, 2025 | 6.00 | 6.06 | 5.98 | 6.05 | 6.05 | 1.00% | 18,265,910 |
| Aug 14, 2025 | 6.09 | 6.11 | 5.99 | 5.99 | 5.99 | -1.80% | 27,390,000 |
| Aug 13, 2025 | 6.11 | 6.16 | 6.07 | 6.10 | 6.10 | -0.16% | 19,655,901 |
| Aug 12, 2025 | 6.17 | 6.18 | 6.08 | 6.11 | 6.11 | -0.97% | 21,706,001 |
| Aug 11, 2025 | 6.20 | 6.22 | 6.16 | 6.17 | 6.17 | -0.16% | 19,319,851 |
| Aug 8, 2025 | 6.24 | 6.25 | 6.15 | 6.18 | 6.18 | -0.96% | 18,893,675 |
| Aug 7, 2025 | 6.31 | 6.33 | 6.19 | 6.24 | 6.24 | -1.11% | 23,509,600 |
| Aug 6, 2025 | 6.29 | 6.35 | 6.20 | 6.31 | 6.31 | 0.48% | 30,778,345 |
| Aug 5, 2025 | 6.18 | 6.33 | 6.11 | 6.28 | 6.28 | 2.95% | 39,669,485 |
| Aug 4, 2025 | 6.05 | 6.16 | 5.98 | 6.10 | 6.10 | -0.33% | 31,473,500 |
| Aug 1, 2025 | 6.25 | 6.33 | 6.10 | 6.12 | 6.12 | -2.08% | 37,602,700 |
| Jul 31, 2025 | 6.61 | 6.65 | 6.20 | 6.25 | 6.25 | -5.30% | 72,763,670 |
| Jul 30, 2025 | 7.22 | 7.37 | 6.60 | 6.60 | 6.60 | -9.96% | 101,956,904 |
| Jul 29, 2025 | 7.35 | 7.65 | 7.18 | 7.33 | 7.33 | -0.54% | 65,623,905 |
| Jul 28, 2025 | 7.29 | 7.48 | 7.17 | 7.37 | 7.37 | -0.41% | 69,001,825 |
| Jul 25, 2025 | 6.86 | 7.58 | 6.85 | 7.40 | 7.40 | 7.40% | 122,215,253 |
| Jul 24, 2025 | 6.79 | 7.05 | 6.78 | 6.89 | 6.89 | 1.47% | 47,139,201 |
| Jul 23, 2025 | 6.76 | 6.96 | 6.72 | 6.79 | 6.79 | - | 42,724,352 |