Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.81	19.40	18.72	19.20	19.20	0.73%	8,434,172
Mar 26, 2026	19.34	19.61	18.92	19.06	19.06	-1.45%	6,020,650
Mar 25, 2026	19.43	19.58	19.18	19.34	19.34	-	7,046,263
Mar 24, 2026	19.10	19.38	18.68	19.34	19.34	2.93%	8,809,020
Mar 23, 2026	19.83	19.94	18.59	18.79	18.79	-7.03%	12,891,780
Mar 20, 2026	21.21	21.28	20.20	20.21	20.21	-3.62%	7,443,810
Mar 19, 2026	21.55	21.55	20.86	20.97	20.97	-3.10%	7,527,400
Mar 18, 2026	21.39	21.71	21.15	21.64	21.64	2.12%	6,458,399
Mar 17, 2026	22.14	22.20	21.18	21.19	21.19	-4.12%	7,901,255
Mar 16, 2026	21.99	22.12	21.60	22.10	22.10	0.87%	7,693,293
Mar 13, 2026	22.60	22.60	21.90	21.91	21.91	-3.52%	9,685,593
Mar 12, 2026	22.83	22.85	22.39	22.71	22.71	-0.87%	8,477,360
Mar 11, 2026	22.50	23.29	22.50	22.91	22.91	1.19%	15,626,440
Mar 10, 2026	22.30	22.84	22.00	22.64	22.64	3.38%	12,455,697
Mar 9, 2026	21.67	22.15	21.22	21.90	21.90	-1.13%	14,208,370
Mar 6, 2026	22.35	22.52	22.01	22.15	22.15	-1.56%	11,945,720
Mar 5, 2026	22.94	23.00	22.33	22.50	22.50	-0.04%	14,075,930
Mar 4, 2026	22.54	23.02	22.33	22.51	22.51	-1.44%	16,008,050
Mar 3, 2026	23.63	24.30	22.80	22.84	22.84	-1.51%	24,158,230
Mar 2, 2026	23.12	23.50	22.70	23.19	23.19	-1.44%	20,391,230
Feb 27, 2026	22.52	23.75	22.46	23.53	23.53	3.38%	19,367,970
Feb 26, 2026	22.00	22.94	21.88	22.76	22.76	3.13%	17,036,500
Feb 25, 2026	21.59	22.28	21.59	22.07	22.07	2.32%	14,090,083
Feb 24, 2026	21.93	21.99	21.37	21.57	21.57	-0.55%	12,490,150
Feb 13, 2026	21.79	22.02	21.68	21.69	21.69	-1.00%	11,938,540
Feb 12, 2026	21.21	22.28	21.16	21.91	21.91	3.06%	20,212,430
Feb 11, 2026	21.34	21.50	21.13	21.26	21.26	-0.37%	12,461,906
Feb 10, 2026	21.10	21.52	20.90	21.34	21.34	1.14%	17,864,540
Feb 9, 2026	20.53	21.29	20.38	21.10	21.10	3.84%	18,946,570
Feb 6, 2026	20.04	20.53	19.91	20.32	20.32	0.89%	9,829,175
Feb 5, 2026	20.14	20.37	20.01	20.14	20.14	-1.76%	8,589,470
Feb 4, 2026	20.15	20.69	19.95	20.50	20.50	1.13%	11,951,080
Feb 3, 2026	20.03	20.28	19.93	20.27	20.27	2.27%	9,508,650
Feb 2, 2026	19.89	20.33	19.80	19.82	19.82	-1.10%	12,815,180
Jan 30, 2026	20.20	20.30	19.60	20.04	20.04	-1.81%	13,711,030
Jan 29, 2026	20.24	21.05	20.00	20.41	20.41	0.79%	18,889,270
Jan 28, 2026	20.56	20.62	20.15	20.25	20.25	-1.79%	10,480,050
Jan 27, 2026	20.31	20.74	19.85	20.62	20.62	1.18%	15,228,400
Jan 26, 2026	20.85	20.98	20.18	20.38	20.38	-2.53%	17,345,250
Jan 23, 2026	20.51	21.00	20.41	20.91	20.91	2.35%	17,531,430
Jan 22, 2026	20.42	20.64	20.27	20.43	20.43	0.15%	12,427,470
Jan 21, 2026	19.98	20.60	19.82	20.40	20.40	1.49%	14,043,383
Jan 20, 2026	20.35	20.50	19.90	20.10	20.10	-1.23%	15,022,150
Jan 19, 2026	20.30	20.56	20.11	20.35	20.35	0.54%	14,168,450
Jan 16, 2026	20.61	20.71	20.05	20.24	20.24	-1.51%	18,854,250
Jan 15, 2026	20.46	20.92	20.31	20.55	20.55	-1.34%	23,554,920
Jan 14, 2026	21.05	21.63	20.56	20.83	20.83	-2.80%	43,302,590
Jan 13, 2026	22.54	22.54	21.02	21.43	21.43	-1.88%	45,781,230
Jan 12, 2026	20.93	21.90	20.63	21.84	21.84	5.51%	57,021,100
Jan 9, 2026	20.61	20.98	20.31	20.70	20.70	3.09%	53,911,545