Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 5.05
+0.08 (1.61%)
Aug 25, 2026, 3:04 PM CST
Xiamen Xindeco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.98 | 5.07 | 4.93 | 5.05 | 5.05 | 1.61% | 10,227,357 |
| Aug 24, 2026 | 5.11 | 5.11 | 4.91 | 4.97 | 4.97 | -2.36% | 11,594,991 |
| Aug 21, 2026 | 5.06 | 5.13 | 5.00 | 5.09 | 5.09 | -0.39% | 13,613,390 |
| Aug 20, 2026 | 5.18 | 5.28 | 5.06 | 5.11 | 5.11 | 2.00% | 22,719,010 |
| Aug 19, 2026 | 5.13 | 5.16 | 4.99 | 5.01 | 5.01 | -3.09% | 11,032,940 |
| Aug 18, 2026 | 5.13 | 5.20 | 5.08 | 5.17 | 5.17 | 0.78% | 10,126,800 |
| Aug 17, 2026 | 5.10 | 5.14 | 5.03 | 5.13 | 5.13 | 0.79% | 10,862,300 |
| Aug 14, 2026 | 5.09 | 5.12 | 5.00 | 5.09 | 5.09 | - | 8,832,500 |
| Aug 13, 2026 | 5.15 | 5.19 | 5.08 | 5.09 | 5.09 | -0.78% | 9,716,400 |
| Aug 12, 2026 | 5.08 | 5.15 | 5.05 | 5.13 | 5.13 | 0.98% | 9,219,600 |
| Aug 11, 2026 | 5.10 | 5.12 | 5.02 | 5.08 | 5.08 | -0.39% | 9,320,200 |
| Aug 10, 2026 | 4.95 | 5.10 | 4.91 | 5.10 | 5.10 | 3.24% | 12,077,600 |
| Aug 7, 2026 | 4.97 | 5.00 | 4.87 | 4.94 | 4.94 | -1.00% | 9,947,300 |
| Aug 6, 2026 | 4.91 | 5.06 | 4.89 | 4.99 | 4.99 | 1.42% | 14,158,020 |
| Aug 5, 2026 | 4.93 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 11,386,600 |
| Aug 4, 2026 | 4.94 | 5.03 | 4.87 | 4.90 | 4.90 | -0.41% | 10,733,400 |
| Aug 3, 2026 | 4.83 | 4.93 | 4.79 | 4.92 | 4.92 | 1.86% | 8,700,700 |
| Jul 31, 2026 | 4.72 | 4.85 | 4.71 | 4.83 | 4.83 | 2.11% | 10,119,700 |
| Jul 30, 2026 | 4.75 | 4.90 | 4.71 | 4.73 | 4.73 | -1.05% | 13,484,901 |
| Jul 29, 2026 | 4.71 | 4.81 | 4.66 | 4.78 | 4.78 | 1.27% | 12,595,000 |
| Jul 28, 2026 | 4.55 | 4.79 | 4.53 | 4.72 | 4.72 | 3.28% | 14,704,100 |
| Jul 27, 2026 | 4.41 | 4.60 | 4.39 | 4.57 | 4.57 | 3.63% | 11,804,700 |
| Jul 24, 2026 | 4.47 | 4.58 | 4.39 | 4.41 | 4.41 | -2.43% | 10,254,900 |
| Jul 23, 2026 | 4.33 | 4.53 | 4.33 | 4.52 | 4.52 | 4.15% | 14,616,000 |
| Jul 22, 2026 | 4.35 | 4.47 | 4.30 | 4.34 | 4.34 | -1.14% | 12,616,900 |
| Jul 21, 2026 | 4.45 | 4.48 | 4.21 | 4.39 | 4.39 | -1.13% | 21,495,000 |
| Jul 20, 2026 | 4.59 | 4.73 | 4.38 | 4.44 | 4.44 | -3.90% | 23,143,170 |
| Jul 17, 2026 | 4.80 | 4.90 | 4.59 | 4.62 | 4.62 | -4.15% | 23,073,200 |
| Jul 16, 2026 | 4.69 | 4.93 | 4.68 | 4.82 | 4.82 | 1.47% | 27,267,300 |
| Jul 15, 2026 | 4.57 | 4.86 | 4.53 | 4.75 | 4.75 | -1.04% | 40,936,200 |
| Jul 14, 2026 | 4.70 | 4.88 | 4.49 | 4.80 | 4.80 | 8.11% | 53,776,281 |
| Jul 13, 2026 | 4.69 | 4.69 | 4.41 | 4.44 | 4.44 | -5.13% | 13,730,900 |
| Jul 10, 2026 | 4.50 | 4.85 | 4.40 | 4.68 | 4.68 | 4.00% | 21,027,700 |
| Jul 9, 2026 | 4.45 | 4.51 | 4.33 | 4.50 | 4.50 | 1.12% | 9,874,000 |
| Jul 8, 2026 | 4.43 | 4.45 | 4.30 | 4.45 | 4.45 | 0.45% | 8,281,701 |
| Jul 7, 2026 | 4.53 | 4.55 | 4.39 | 4.43 | 4.43 | -2.21% | 9,351,300 |
| Jul 6, 2026 | 4.60 | 4.67 | 4.53 | 4.53 | 4.53 | -1.52% | 9,469,000 |
| Jul 3, 2026 | 4.61 | 4.67 | 4.50 | 4.60 | 4.60 | 0.66% | 12,059,510 |
| Jul 2, 2026 | 4.55 | 4.80 | 4.51 | 4.57 | 4.57 | 0.44% | 13,341,414 |
| Jul 1, 2026 | 4.43 | 4.60 | 4.41 | 4.55 | 4.55 | 2.71% | 14,794,662 |
| Jun 30, 2026 | 4.40 | 4.46 | 4.31 | 4.43 | 4.43 | 0.68% | 14,330,880 |
| Jun 29, 2026 | 4.50 | 4.55 | 4.35 | 4.40 | 4.40 | -2.44% | 14,235,100 |
| Jun 26, 2026 | 4.67 | 4.67 | 4.50 | 4.51 | 4.51 | -3.43% | 12,341,502 |
| Jun 25, 2026 | 4.71 | 4.76 | 4.63 | 4.67 | 4.67 | -1.27% | 12,580,001 |
| Jun 24, 2026 | 5.02 | 5.03 | 4.71 | 4.73 | 4.73 | -5.78% | 19,468,000 |
| Jun 23, 2026 | 4.94 | 5.10 | 4.92 | 5.02 | 5.02 | 1.21% | 14,831,978 |
| Jun 22, 2026 | 4.95 | 4.98 | 4.78 | 4.96 | 4.96 | -0.20% | 18,600,450 |
| Jun 18, 2026 | 4.81 | 5.09 | 4.71 | 4.97 | 4.97 | 2.90% | 21,198,050 |
| Jun 17, 2026 | 4.99 | 4.99 | 4.76 | 4.83 | 4.83 | -3.01% | 14,487,500 |
| Jun 16, 2026 | 5.05 | 5.06 | 4.92 | 4.98 | 4.98 | -1.19% | 13,966,000 |