Xiandai Investment Co.,Ltd (SHE:000900)
China · Delayed Price · Currency is CNY 3.490
+0.040 (1.16%)
Oct 26, 2026, 3:04 PM CST
SHE:000900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.45 | 3.50 | 3.45 | 3.49 | 3.49 | 1.16% | 13,825,166 |
| Oct 23, 2026 | 3.43 | 3.46 | 3.40 | 3.45 | 3.45 | - | 12,067,050 |
| Oct 22, 2026 | 3.50 | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 8,413,344 |
| Oct 21, 2026 | 3.52 | 3.54 | 3.49 | 3.50 | 3.50 | -0.28% | 8,012,279 |
| Oct 20, 2026 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.96% | 15,082,520 |
| Oct 19, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 10,734,350 |
| Oct 16, 2026 | 3.58 | 3.62 | 3.54 | 3.57 | 3.57 | 0.28% | 13,952,350 |
| Oct 15, 2026 | 3.64 | 3.65 | 3.55 | 3.56 | 3.56 | -2.47% | 15,706,300 |
| Oct 14, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | 0.55% | 16,809,199 |
| Oct 13, 2026 | 3.64 | 3.65 | 3.59 | 3.63 | 3.63 | -0.27% | 13,669,093 |
| Oct 12, 2026 | 3.62 | 3.65 | 3.60 | 3.64 | 3.64 | 0.55% | 18,359,690 |
| Oct 9, 2026 | 3.60 | 3.62 | 3.59 | 3.62 | 3.62 | 0.56% | 10,087,155 |
| Oct 8, 2026 | 3.58 | 3.62 | 3.57 | 3.60 | 3.60 | 0.28% | 8,523,026 |
| Sep 30, 2026 | 3.56 | 3.60 | 3.55 | 3.59 | 3.59 | 0.84% | 11,382,023 |
| Sep 29, 2026 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 1.14% | 9,727,592 |
| Sep 28, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 8,917,800 |
| Sep 24, 2026 | 3.56 | 3.59 | 3.54 | 3.55 | 3.55 | -0.28% | 8,082,260 |
| Sep 23, 2026 | 3.57 | 3.59 | 3.54 | 3.56 | 3.56 | -0.28% | 10,108,245 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.56 | 3.57 | 3.57 | -0.28% | 8,926,327 |
| Sep 21, 2026 | 3.55 | 3.60 | 3.52 | 3.58 | 3.58 | 0.56% | 10,914,180 |
| Sep 18, 2026 | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | -0.28% | 8,839,390 |
| Sep 17, 2026 | 3.57 | 3.59 | 3.54 | 3.57 | 3.57 | - | 7,531,033 |
| Sep 16, 2026 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | -0.28% | 12,040,652 |
| Sep 15, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -1.10% | 11,526,300 |
| Sep 14, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | - | 10,870,600 |
| Sep 11, 2026 | 3.68 | 3.69 | 3.61 | 3.62 | 3.62 | -1.90% | 16,153,450 |
| Sep 10, 2026 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.81% | 11,731,303 |
| Sep 9, 2026 | 3.69 | 3.73 | 3.67 | 3.72 | 3.72 | 0.27% | 10,538,334 |
| Sep 8, 2026 | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | 1.09% | 13,189,100 |
| Sep 7, 2026 | 3.67 | 3.69 | 3.64 | 3.67 | 3.67 | 0.27% | 9,822,050 |
| Sep 4, 2026 | 3.67 | 3.70 | 3.65 | 3.66 | 3.66 | 0.27% | 11,018,083 |
| Sep 3, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | 0.27% | 13,295,711 |
| Sep 2, 2026 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -1.36% | 14,385,200 |
| Sep 1, 2026 | 3.67 | 3.71 | 3.65 | 3.69 | 3.69 | 0.82% | 14,209,699 |
| Aug 31, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 13,540,400 |
| Aug 28, 2026 | 3.71 | 3.72 | 3.65 | 3.71 | 3.71 | -0.80% | 17,508,211 |
| Aug 27, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | - | 13,355,850 |
| Aug 26, 2026 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 1.08% | 18,428,174 |
| Aug 25, 2026 | 3.63 | 3.71 | 3.63 | 3.70 | 3.70 | 1.65% | 13,426,747 |
| 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 |