Xiandai Investment Co.,Ltd (SHE:000900)
China · Delayed Price · Currency is CNY 3.760
-0.140 (-3.59%)
May 28, 2026, 3:05 PM CST
SHE:000900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | 0.53% | 11,440,816 |
| May 27, 2026 | 3.92 | 3.92 | 3.84 | 3.90 | 3.74 | -0.51% | 15,777,506 |
| May 26, 2026 | 3.95 | 3.96 | 3.90 | 3.92 | 3.76 | -1.26% | 14,217,820 |
| May 25, 2026 | 3.95 | 3.98 | 3.92 | 3.97 | 3.81 | 0.76% | 13,366,280 |
| May 22, 2026 | 3.96 | 3.98 | 3.90 | 3.94 | 3.78 | - | 15,952,280 |
| May 21, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.78 | - | 17,784,190 |
| May 20, 2026 | 4.02 | 4.02 | 3.92 | 3.94 | 3.78 | -2.23% | 16,361,440 |
| May 19, 2026 | 3.96 | 4.04 | 3.95 | 4.03 | 3.86 | 1.51% | 16,595,580 |
| May 18, 2026 | 4.00 | 4.00 | 3.92 | 3.97 | 3.81 | -0.50% | 16,163,420 |
| May 15, 2026 | 4.05 | 4.06 | 3.98 | 3.99 | 3.83 | -1.24% | 18,849,620 |
| May 14, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 3.87 | -1.94% | 14,399,700 |
| May 13, 2026 | 4.16 | 4.17 | 4.11 | 4.12 | 3.95 | -0.72% | 13,899,260 |
| May 12, 2026 | 4.20 | 4.22 | 4.14 | 4.15 | 3.98 | -1.43% | 13,748,600 |
| May 11, 2026 | 4.22 | 4.23 | 4.19 | 4.21 | 4.04 | -0.47% | 11,532,670 |
| May 8, 2026 | 4.24 | 4.25 | 4.21 | 4.23 | 4.06 | -0.24% | 8,667,025 |
| May 7, 2026 | 4.25 | 4.26 | 4.21 | 4.24 | 4.07 | -0.24% | 12,495,320 |
| May 6, 2026 | 4.23 | 4.26 | 4.19 | 4.25 | 4.08 | 0.71% | 13,943,860 |
| Apr 30, 2026 | 4.19 | 4.23 | 4.16 | 4.22 | 4.05 | 0.48% | 16,121,560 |
| Apr 29, 2026 | 4.12 | 4.23 | 4.11 | 4.20 | 4.03 | 1.45% | 30,275,460 |
| Apr 28, 2026 | 4.10 | 4.16 | 4.09 | 4.14 | 3.97 | 0.98% | 15,600,350 |
| Apr 27, 2026 | 4.12 | 4.13 | 4.07 | 4.10 | 3.93 | -0.24% | 9,738,824 |
| Apr 24, 2026 | 4.11 | 4.13 | 4.06 | 4.11 | 3.94 | - | 11,418,150 |
| Apr 23, 2026 | 4.09 | 4.14 | 4.06 | 4.11 | 3.94 | 0.49% | 13,664,980 |
| Apr 22, 2026 | 4.08 | 4.11 | 4.08 | 4.09 | 3.92 | - | 10,044,870 |
| Apr 21, 2026 | 4.07 | 4.10 | 4.07 | 4.09 | 3.92 | 0.25% | 8,609,100 |
| Apr 20, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 3.91 | -0.24% | 6,222,375 |
| Apr 17, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 3.92 | -0.49% | 6,895,190 |
| Apr 16, 2026 | 4.10 | 4.13 | 4.08 | 4.11 | 3.94 | - | 8,934,095 |
| Apr 15, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 3.94 | 0.24% | 9,136,324 |
| Apr 14, 2026 | 4.09 | 4.10 | 4.04 | 4.10 | 3.93 | 0.74% | 7,912,277 |
| Apr 13, 2026 | 4.07 | 4.08 | 4.03 | 4.07 | 3.90 | - | 10,222,690 |
| Apr 10, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 3.90 | 0.49% | 10,235,650 |
| Apr 9, 2026 | 4.11 | 4.14 | 4.03 | 4.05 | 3.88 | -1.94% | 12,902,300 |
| Apr 8, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 3.96 | 2.23% | 16,557,390 |
| Apr 7, 2026 | 4.00 | 4.04 | 3.96 | 4.04 | 3.87 | 1.00% | 17,196,160 |
| Apr 3, 2026 | 4.18 | 4.19 | 3.98 | 4.00 | 3.84 | -4.31% | 28,510,790 |
| Apr 2, 2026 | 4.15 | 4.21 | 4.14 | 4.18 | 4.01 | 0.72% | 17,353,250 |
| Apr 1, 2026 | 4.16 | 4.21 | 4.13 | 4.15 | 3.98 | 0.48% | 10,297,150 |
| Mar 31, 2026 | 4.12 | 4.20 | 4.11 | 4.13 | 3.96 | - | 15,419,540 |
| Mar 30, 2026 | 4.10 | 4.13 | 4.04 | 4.13 | 3.96 | -0.24% | 12,739,710 |
| Mar 27, 2026 | 4.20 | 4.21 | 4.10 | 4.14 | 3.97 | -1.90% | 21,671,010 |
| Mar 26, 2026 | 4.19 | 4.26 | 4.18 | 4.22 | 4.05 | 0.48% | 21,524,840 |
| Mar 25, 2026 | 4.06 | 4.22 | 4.03 | 4.20 | 4.03 | 3.70% | 28,547,960 |
| Mar 24, 2026 | 3.98 | 4.06 | 3.93 | 4.05 | 3.88 | 3.05% | 16,968,380 |
| Mar 23, 2026 | 4.16 | 4.16 | 3.90 | 3.93 | 3.77 | -6.65% | 31,996,290 |
| Mar 20, 2026 | 4.26 | 4.29 | 4.20 | 4.21 | 4.04 | -0.94% | 15,054,310 |
| Mar 19, 2026 | 4.27 | 4.33 | 4.24 | 4.25 | 4.08 | -1.16% | 14,133,180 |
| Mar 18, 2026 | 4.34 | 4.37 | 4.25 | 4.30 | 4.12 | -1.38% | 17,483,750 |
| Mar 17, 2026 | 4.36 | 4.42 | 4.35 | 4.36 | 4.18 | 0.23% | 22,021,370 |
| Mar 16, 2026 | 4.37 | 4.40 | 4.33 | 4.35 | 4.17 | -0.23% | 15,075,940 |