Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 4.920
+0.090 (1.86%)
Aug 3, 2026, 3:04 PM CST
Xiamen Xindeco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 5.07 | 5.24 | 5.00 | 5.04 | 5.04 | 0.20% | 14,444,760 |
| Jun 12, 2026 | 5.08 | 5.16 | 4.93 | 5.03 | 5.03 | -0.40% | 13,022,400 |
| Jun 11, 2026 | 5.13 | 5.22 | 5.00 | 5.05 | 5.05 | -2.70% | 11,903,400 |
| Jun 10, 2026 | 5.34 | 5.36 | 5.07 | 5.19 | 5.19 | -3.71% | 15,123,010 |
| Jun 9, 2026 | 5.39 | 5.48 | 5.30 | 5.39 | 5.39 | 0.19% | 13,092,608 |
| Jun 8, 2026 | 5.60 | 5.79 | 5.29 | 5.38 | 5.38 | -5.28% | 24,139,946 |
| Jun 5, 2026 | 5.50 | 5.84 | 5.37 | 5.68 | 5.68 | 2.34% | 27,609,340 |
| Jun 4, 2026 | 5.73 | 5.95 | 5.48 | 5.55 | 5.55 | -1.42% | 24,636,700 |
| Jun 3, 2026 | 5.72 | 5.82 | 5.56 | 5.63 | 5.63 | -1.75% | 13,391,600 |
| Jun 2, 2026 | 5.71 | 5.77 | 5.56 | 5.73 | 5.73 | 0.17% | 16,580,050 |
| Jun 1, 2026 | 5.54 | 5.77 | 5.46 | 5.72 | 5.72 | 2.33% | 17,579,010 |
| May 29, 2026 | 5.94 | 5.98 | 5.50 | 5.59 | 5.59 | -6.83% | 24,750,460 |
| May 28, 2026 | 5.71 | 6.03 | 5.60 | 6.00 | 6.00 | 4.35% | 20,308,210 |
| May 27, 2026 | 5.95 | 6.00 | 5.66 | 5.75 | 5.75 | -3.69% | 20,321,000 |
| May 26, 2026 | 6.10 | 6.16 | 5.94 | 5.97 | 5.97 | -2.45% | 18,945,500 |
| May 25, 2026 | 5.93 | 6.23 | 5.93 | 6.12 | 6.12 | 3.73% | 29,819,770 |
| May 22, 2026 | 5.72 | 5.97 | 5.64 | 5.90 | 5.90 | 4.98% | 22,369,900 |