Xiandai Investment Co.,Ltd (SHE:000900)
China · Delayed Price · Currency is CNY 3.640
+0.030 (0.83%)
Aug 24, 2026, 3:04 PM CST
SHE:000900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.62 | 3.65 | 3.61 | 3.64 | 3.64 | 0.83% | 8,726,914 |
| Aug 21, 2026 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -1.63% | 12,323,405 |
| Aug 20, 2026 | 3.65 | 3.69 | 3.63 | 3.67 | 3.67 | 0.82% | 12,291,211 |
| Aug 19, 2026 | 3.68 | 3.71 | 3.63 | 3.64 | 3.64 | -1.09% | 11,151,366 |
| Aug 18, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | -0.27% | 5,967,200 |
| Aug 17, 2026 | 3.66 | 3.69 | 3.62 | 3.69 | 3.69 | 0.82% | 7,842,976 |
| Aug 14, 2026 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 6,288,226 |
| Aug 13, 2026 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | -0.81% | 8,203,544 |
| Aug 12, 2026 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 0.82% | 9,168,550 |
| Aug 11, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.81% | 7,654,701 |
| Aug 10, 2026 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | 1.09% | 11,543,460 |
| Aug 7, 2026 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -1.35% | 10,844,160 |
| Aug 6, 2026 | 3.72 | 3.74 | 3.66 | 3.71 | 3.71 | -0.54% | 12,115,050 |
| Aug 5, 2026 | 3.75 | 3.75 | 3.71 | 3.73 | 3.73 | -0.53% | 9,655,289 |
| Aug 4, 2026 | 3.80 | 3.81 | 3.74 | 3.75 | 3.75 | -1.32% | 12,091,468 |
| Aug 3, 2026 | 3.75 | 3.82 | 3.75 | 3.80 | 3.80 | 1.06% | 15,099,531 |
| Jul 31, 2026 | 3.76 | 3.77 | 3.72 | 3.76 | 3.76 | - | 9,151,000 |
| Jul 30, 2026 | 3.74 | 3.78 | 3.73 | 3.76 | 3.76 | 0.53% | 12,396,461 |
| Jul 29, 2026 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 1.36% | 14,254,400 |
| Jul 28, 2026 | 3.68 | 3.71 | 3.66 | 3.69 | 3.69 | -0.27% | 7,229,719 |
| Jul 27, 2026 | 3.66 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 9,216,931 |
| Jul 24, 2026 | 3.71 | 3.74 | 3.66 | 3.67 | 3.67 | -1.34% | 9,056,500 |
| Jul 23, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | 0.81% | 10,836,449 |
| Jul 22, 2026 | 3.72 | 3.72 | 3.65 | 3.69 | 3.69 | -0.54% | 14,262,171 |
| Jul 21, 2026 | 3.78 | 3.80 | 3.69 | 3.71 | 3.71 | -1.85% | 15,485,700 |
| Jul 20, 2026 | 3.76 | 3.81 | 3.72 | 3.78 | 3.78 | 0.80% | 17,787,770 |
| Jul 17, 2026 | 3.74 | 3.82 | 3.71 | 3.75 | 3.75 | - | 15,452,700 |
| Jul 16, 2026 | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | - | 10,789,710 |
| Jul 15, 2026 | 3.69 | 3.77 | 3.68 | 3.75 | 3.75 | 1.08% | 11,801,350 |
| Jul 14, 2026 | 3.64 | 3.73 | 3.61 | 3.71 | 3.71 | 1.64% | 15,138,784 |
| Jul 13, 2026 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 1.39% | 13,683,395 |
| Jul 10, 2026 | 3.61 | 3.63 | 3.55 | 3.60 | 3.60 | - | 10,534,660 |
| Jul 9, 2026 | 3.63 | 3.64 | 3.59 | 3.60 | 3.60 | -0.83% | 6,552,269 |
| Jul 8, 2026 | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | - | 6,648,451 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.60 | 3.63 | 3.63 | -1.63% | 9,911,356 |
| Jul 6, 2026 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 1.37% | 12,301,382 |
| Jul 3, 2026 | 3.62 | 3.67 | 3.62 | 3.64 | 3.64 | 0.55% | 8,228,700 |
| Jul 2, 2026 | 3.55 | 3.68 | 3.54 | 3.62 | 3.62 | 1.97% | 17,434,276 |
| Jul 1, 2026 | 3.45 | 3.59 | 3.44 | 3.55 | 3.55 | 2.60% | 11,237,279 |
| Jun 30, 2026 | 3.51 | 3.51 | 3.44 | 3.46 | 3.46 | -1.70% | 7,463,259 |
| Jun 29, 2026 | 3.48 | 3.54 | 3.40 | 3.52 | 3.52 | 0.57% | 9,906,213 |
| Jun 26, 2026 | 3.59 | 3.61 | 3.50 | 3.50 | 3.50 | -2.78% | 12,356,640 |
| Jun 25, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | -2.17% | 9,555,850 |
| Jun 24, 2026 | 3.65 | 3.71 | 3.55 | 3.68 | 3.68 | 0.82% | 17,004,620 |
| Jun 23, 2026 | 3.61 | 3.70 | 3.60 | 3.65 | 3.65 | 0.83% | 11,795,440 |
| Jun 22, 2026 | 3.60 | 3.62 | 3.54 | 3.62 | 3.62 | - | 10,685,290 |
| Jun 18, 2026 | 3.60 | 3.63 | 3.56 | 3.62 | 3.62 | 0.28% | 8,144,665 |
| Jun 17, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 6,286,000 |
| Jun 16, 2026 | 3.69 | 3.69 | 3.63 | 3.65 | 3.65 | -0.82% | 6,475,600 |
| Jun 15, 2026 | 3.69 | 3.72 | 3.66 | 3.68 | 3.68 | - | 11,899,580 |