Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 5.85
0.00 (0.00%)
Nov 3, 2026, 1:15 PM CST
Xiamen Xindeco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.57 | 5.97 | 5.57 | 5.85 | 5.85 | - | 48,616,100 |
| Nov 2, 2026 | 5.51 | 6.08 | 5.50 | 5.85 | 5.85 | 2.99% | 93,264,017 |
| Oct 30, 2026 | 5.57 | 6.17 | 5.50 | 5.68 | 5.68 | 1.07% | 124,809,267 |
| Oct 29, 2026 | 5.08 | 5.62 | 5.04 | 5.62 | 5.62 | 9.98% | 57,909,024 |
| Oct 28, 2026 | 5.17 | 5.23 | 4.98 | 5.11 | 5.11 | -1.35% | 32,444,272 |
| Oct 27, 2026 | 5.31 | 5.52 | 5.18 | 5.18 | 5.18 | -4.43% | 42,037,100 |
| Oct 26, 2026 | 5.32 | 5.55 | 5.18 | 5.42 | 5.42 | 4.63% | 54,903,834 |
| Oct 23, 2026 | 5.27 | 5.35 | 4.84 | 5.18 | 5.18 | -1.71% | 48,817,297 |
| Oct 22, 2026 | 5.33 | 5.49 | 5.25 | 5.27 | 5.27 | -1.31% | 45,110,687 |
| Oct 21, 2026 | 5.17 | 5.49 | 5.17 | 5.34 | 5.34 | 3.29% | 45,856,498 |
| Oct 20, 2026 | 5.18 | 5.41 | 5.13 | 5.17 | 5.17 | -1.52% | 36,598,747 |
| Oct 19, 2026 | 5.35 | 5.38 | 5.17 | 5.25 | 5.25 | -2.05% | 48,648,612 |
| Oct 16, 2026 | 4.92 | 5.36 | 4.91 | 5.36 | 5.36 | 10.06% | 38,202,157 |
| Oct 15, 2026 | 4.98 | 4.99 | 4.84 | 4.87 | 4.87 | -2.99% | 11,854,047 |
| Oct 14, 2026 | 5.19 | 5.21 | 5.00 | 5.02 | 5.02 | -3.65% | 12,469,599 |
| Oct 13, 2026 | 5.03 | 5.25 | 4.96 | 5.21 | 5.21 | 2.36% | 17,498,510 |
| Oct 12, 2026 | 5.21 | 5.25 | 5.07 | 5.09 | 5.09 | -1.93% | 10,218,355 |
| Oct 9, 2026 | 5.10 | 5.20 | 4.97 | 5.19 | 5.19 | 0.97% | 15,994,600 |
| Oct 8, 2026 | 5.09 | 5.31 | 5.08 | 5.14 | 5.14 | 1.38% | 16,296,172 |
| Sep 30, 2026 | 5.13 | 5.16 | 5.03 | 5.07 | 5.07 | -1.17% | 12,825,800 |
| Sep 29, 2026 | 5.12 | 5.22 | 5.09 | 5.13 | 5.13 | -0.77% | 17,118,983 |
| Sep 28, 2026 | 5.23 | 5.25 | 5.09 | 5.17 | 5.17 | -5.31% | 35,685,071 |
| Sep 24, 2026 | 5.13 | 5.53 | 5.10 | 5.46 | 5.46 | 6.43% | 28,059,900 |
| Sep 23, 2026 | 5.25 | 5.28 | 5.12 | 5.13 | 5.13 | -2.29% | 8,320,601 |
| Sep 22, 2026 | 5.25 | 5.33 | 5.22 | 5.25 | 5.25 | -0.57% | 9,062,000 |
| Sep 21, 2026 | 5.15 | 5.29 | 5.15 | 5.28 | 5.28 | 2.13% | 11,282,600 |
| Sep 18, 2026 | 5.17 | 5.29 | 5.14 | 5.17 | 5.17 | - | 11,571,100 |
| Sep 17, 2026 | 5.18 | 5.20 | 5.01 | 5.17 | 5.17 | - | 13,995,065 |
| Sep 16, 2026 | 4.95 | 5.24 | 4.91 | 5.17 | 5.17 | 4.44% | 15,943,729 |
| Sep 15, 2026 | 5.09 | 5.12 | 4.94 | 4.95 | 4.95 | -3.32% | 10,839,501 |
| Sep 14, 2026 | 5.13 | 5.16 | 5.06 | 5.12 | 5.12 | -0.19% | 8,344,700 |
| Sep 11, 2026 | 5.21 | 5.24 | 5.03 | 5.13 | 5.13 | -2.10% | 13,792,301 |
| Sep 10, 2026 | 5.28 | 5.32 | 5.21 | 5.24 | 5.24 | -1.50% | 9,812,225 |
| Sep 9, 2026 | 5.28 | 5.35 | 5.20 | 5.32 | 5.32 | 0.57% | 12,576,000 |
| Sep 8, 2026 | 5.21 | 5.33 | 5.21 | 5.29 | 5.29 | 1.54% | 16,684,886 |
| Sep 7, 2026 | 5.20 | 5.27 | 5.18 | 5.21 | 5.21 | -1.14% | 16,263,700 |
| Sep 4, 2026 | 5.11 | 5.44 | 5.10 | 5.27 | 5.27 | 3.13% | 23,271,791 |
| Sep 3, 2026 | 5.20 | 5.26 | 5.10 | 5.11 | 5.11 | -1.73% | 7,978,000 |
| Sep 2, 2026 | 5.20 | 5.25 | 5.09 | 5.20 | 5.20 | -0.38% | 12,922,100 |
| Sep 1, 2026 | 5.11 | 5.30 | 5.09 | 5.22 | 5.22 | 2.35% | 14,451,650 |
| Aug 31, 2026 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | -1.16% | 11,539,600 |
| Aug 28, 2026 | 5.10 | 5.18 | 5.09 | 5.16 | 5.16 | 1.18% | 13,383,800 |
| Aug 27, 2026 | 5.06 | 5.14 | 5.04 | 5.10 | 5.10 | 0.20% | 10,361,000 |
| Aug 26, 2026 | 5.04 | 5.11 | 5.02 | 5.09 | 5.09 | 0.79% | 12,579,600 |
| 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% | 11,594,791 |
| Aug 21, 2026 | 5.06 | 5.13 | 5.00 | 5.09 | 5.09 | -0.39% | 13,613,391 |
| 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% | 11,032,943 |
| Aug 18, 2026 | 5.13 | 5.20 | 5.08 | 5.17 | 5.17 | 0.78% | 10,126,800 |