Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	19.56	20.67	19.20	20.08	20.08	0.80%	57,863,210
Jan 7, 2026	21.77	21.77	19.90	19.92	19.92	-2.78%	84,364,510
Jan 6, 2026	20.49	20.49	20.01	20.49	20.49	9.98%	22,845,430
Jan 5, 2026	17.82	18.63	17.81	18.63	18.63	9.98%	23,399,170
Dec 31, 2025	17.25	17.26	16.94	16.94	16.94	-1.91%	10,901,170
Dec 30, 2025	17.13	17.35	16.93	17.27	17.27	0.58%	9,803,763
Dec 29, 2025	17.28	17.39	17.13	17.17	17.17	-0.58%	9,052,576
Dec 26, 2025	17.51	17.54	17.10	17.27	17.27	-0.06%	11,365,170
Dec 25, 2025	17.00	17.32	16.97	17.28	17.28	1.05%	10,498,010
Dec 24, 2025	16.90	17.17	16.86	17.10	17.10	0.59%	9,077,977
Dec 23, 2025	17.20	17.26	16.93	17.00	17.00	-1.39%	9,954,815
Dec 22, 2025	17.20	17.34	17.10	17.24	17.24	0.47%	8,910,835
Dec 19, 2025	17.08	17.28	16.90	17.16	17.16	1.60%	10,484,020
Dec 18, 2025	16.98	17.26	16.77	16.89	16.89	-1.52%	11,323,501
Dec 17, 2025	16.93	17.18	16.63	17.15	17.15	0.94%	15,523,290