Xiandai Investment Co.,Ltd (SHE:000900)
China flag China · Delayed Price · Currency is CNY
4.200
-0.080 (-1.87%)
At close: Feb 2, 2026

SHE:000900 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264.254.304.234.284.280.47%16,584,873
Jan 29, 20264.254.274.214.264.260.24%14,897,858
Jan 28, 20264.224.274.214.254.250.95%16,398,320
Jan 27, 20264.264.264.184.214.21-1.17%13,067,930
Jan 26, 20264.274.274.214.264.260.24%15,308,140
Jan 23, 20264.234.264.224.254.250.47%12,536,920
Jan 22, 20264.184.244.174.234.231.44%14,550,280
Jan 21, 20264.194.204.164.174.17-0.95%14,656,500
Jan 20, 20264.164.214.154.214.211.20%20,783,640
Jan 19, 20264.144.164.114.164.160.24%12,415,050
Jan 16, 20264.144.164.134.154.150.48%16,352,398
Jan 15, 20264.134.154.124.134.13-0.24%8,139,558
Jan 14, 20264.144.174.114.144.14-0.24%24,832,560
Jan 13, 20264.154.174.124.154.15-18,265,890
Jan 12, 20264.124.154.114.154.150.48%18,113,162
Jan 9, 20264.124.144.104.134.130.49%14,313,900
Jan 8, 20264.104.134.094.114.110.24%9,169,017
Jan 7, 20264.134.134.104.104.10-0.73%11,434,270
Jan 6, 20264.114.144.104.134.130.49%15,594,040
Jan 5, 20264.104.124.094.114.110.49%11,103,040
Dec 31, 20254.084.104.074.094.09-8,796,278
Dec 30, 20254.104.114.074.094.09-0.49%11,686,620
Dec 29, 20254.134.144.104.114.11-0.72%8,724,599
Dec 26, 20254.164.174.134.144.14-0.48%8,403,165
Dec 25, 20254.154.174.144.164.160.24%7,524,204
Dec 24, 20254.144.154.114.154.150.48%5,552,680
Dec 23, 20254.164.164.124.134.13-0.72%6,348,422
Dec 22, 20254.144.194.144.164.160.24%12,233,600
Dec 19, 20254.104.164.094.154.151.22%10,730,150
Dec 18, 20254.084.114.074.104.100.49%8,956,098
Dec 17, 20254.094.114.054.084.08-0.24%11,963,402
Dec 16, 20254.134.144.084.094.09-1.21%9,433,598
Dec 15, 20254.094.144.084.144.140.73%9,558,829
Dec 12, 20254.154.174.104.114.11-0.72%14,145,700
Dec 11, 20254.264.264.134.144.14-2.59%20,785,700
Dec 10, 20254.254.294.234.254.25-12,145,030
Dec 9, 20254.284.294.244.254.25-0.70%11,313,630
Dec 8, 20254.324.334.274.284.28-0.93%16,587,850
Dec 5, 20254.304.324.274.324.320.23%11,126,110
Dec 4, 20254.344.364.304.314.31-1.15%10,790,550
Dec 3, 20254.314.374.284.364.361.16%16,314,830
Dec 2, 20254.294.314.254.314.310.47%10,788,800
Dec 1, 20254.254.304.244.294.290.70%13,201,590
Nov 28, 20254.224.264.214.264.260.71%8,633,740
Nov 27, 20254.234.264.204.234.23-8,204,189
Nov 26, 20254.274.304.234.234.23-0.47%11,744,190
Nov 25, 20254.234.284.204.254.252.16%13,604,464
Nov 24, 20254.184.204.134.164.160.24%13,681,230
Nov 21, 20254.324.324.154.154.15-4.16%19,234,550
Nov 20, 20254.324.364.304.334.330.23%12,852,850