Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 5.86
+0.02 (0.34%)
Apr 20, 2026, 3:00 PM CST
Xiamen Xindeco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.85 | 5.88 | 5.77 | 5.84 | 5.84 | -0.51% | 9,968,200 |
| Apr 16, 2026 | 5.85 | 5.88 | 5.80 | 5.87 | 5.87 | 0.69% | 9,197,403 |
| Apr 15, 2026 | 5.92 | 5.93 | 5.82 | 5.83 | 5.83 | -1.35% | 9,963,050 |
| Apr 14, 2026 | 5.93 | 5.95 | 5.84 | 5.91 | 5.91 | 0.34% | 8,638,300 |
| Apr 13, 2026 | 5.87 | 5.99 | 5.84 | 5.89 | 5.89 | 0.86% | 10,424,900 |
| Apr 10, 2026 | 5.88 | 5.94 | 5.83 | 5.84 | 5.84 | - | 8,885,200 |
| Apr 9, 2026 | 5.97 | 6.02 | 5.84 | 5.84 | 5.84 | -2.99% | 11,131,600 |
| Apr 8, 2026 | 5.95 | 6.14 | 5.95 | 6.02 | 6.02 | 2.21% | 11,976,400 |
| Apr 7, 2026 | 5.76 | 5.95 | 5.76 | 5.89 | 5.89 | 2.26% | 11,504,000 |
| Apr 3, 2026 | 5.94 | 5.98 | 5.74 | 5.76 | 5.76 | -2.04% | 10,947,800 |
| Apr 2, 2026 | 5.96 | 6.04 | 5.84 | 5.88 | 5.88 | -1.67% | 10,091,000 |
| Apr 1, 2026 | 6.04 | 6.09 | 5.92 | 5.98 | 5.98 | 0.67% | 16,562,310 |
| 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 |