Xiamen Xindeco Ltd. (SHE:000701)
China · Delayed Price · Currency is CNY 5.07
-0.06 (-1.17%)
Sep 30, 2026, 3:04 PM CST
Xiamen Xindeco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.13 | 5.16 | 5.03 | 5.07 | 5.07 | -1.17% | 12,827,900 |
| Sep 29, 2026 | 5.12 | 5.22 | 5.09 | 5.13 | 5.13 | -0.77% | 17,123,083 |
| Sep 28, 2026 | 5.23 | 5.25 | 5.09 | 5.17 | 5.17 | -5.31% | 35,685,070 |
| Sep 24, 2026 | 5.13 | 5.53 | 5.10 | 5.46 | 5.46 | 6.43% | 28,096,500 |
| 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% | 9,062,500 |
| 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 | - | 11,571,700 |
| Sep 17, 2026 | 5.18 | 5.20 | 5.01 | 5.17 | 5.17 | - | 13,997,065 |
| 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% | 8,352,600 |
| Sep 11, 2026 | 5.21 | 5.24 | 5.03 | 5.13 | 5.13 | -2.10% | 13,792,300 |
| Sep 10, 2026 | 5.28 | 5.32 | 5.21 | 5.24 | 5.24 | -1.50% | 9,820,925 |
| 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% | 16,685,086 |
| Sep 7, 2026 | 5.20 | 5.27 | 5.18 | 5.21 | 5.21 | -1.14% | 16,274,700 |
| Sep 4, 2026 | 5.11 | 5.44 | 5.10 | 5.27 | 5.27 | 3.13% | 23,275,591 |
| 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% | 14,452,450 |
| 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% | 11,594,991 |
| 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 |