Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	17.87	17.95	16.91	16.99	16.99	-5.51%	21,808,600
Dec 15, 2025	18.79	18.79	17.96	17.98	17.98	-5.57%	24,274,570
Dec 12, 2025	19.79	19.79	19.00	19.04	19.04	-3.89%	30,226,800
Dec 11, 2025	19.68	20.50	19.34	19.81	19.81	-0.30%	33,626,673
Dec 10, 2025	19.81	21.29	19.74	19.87	19.87	-1.73%	53,892,330
Dec 9, 2025	19.07	20.50	18.90	20.22	20.22	4.88%	51,171,240
Dec 8, 2025	18.68	19.38	18.45	19.28	19.28	1.85%	39,419,550
Dec 5, 2025	20.00	20.00	18.44	18.93	18.93	-3.66%	45,636,140
Dec 4, 2025	18.09	19.65	18.01	19.65	19.65	10.02%	37,936,300
Dec 3, 2025	18.60	18.63	17.73	17.86	17.86	-3.25%	16,381,270
Dec 2, 2025	18.29	18.68	18.18	18.46	18.46	0.22%	11,562,520
Dec 1, 2025	18.11	18.49	17.98	18.42	18.42	1.32%	10,096,090
Nov 28, 2025	18.20	18.26	17.67	18.18	18.18	-0.33%	11,592,010
Nov 27, 2025	17.93	18.55	17.80	18.24	18.24	1.84%	13,156,960
Nov 26, 2025	17.99	18.50	17.71	17.91	17.91	-1.32%	11,387,220
Nov 25, 2025	17.86	18.55	17.86	18.15	18.15	2.72%	16,775,200
Nov 24, 2025	18.97	19.10	17.31	17.67	17.67	-6.21%	25,619,130
Nov 21, 2025	18.85	19.44	18.61	18.84	18.84	-0.95%	29,723,630
Nov 20, 2025	18.43	19.33	18.25	19.02	19.02	4.11%	20,593,729
Nov 19, 2025	18.80	18.97	18.18	18.27	18.27	-3.28%	11,966,040
Nov 18, 2025	18.77	19.11	18.62	18.89	18.89	-0.26%	13,162,960
Nov 17, 2025	18.84	19.14	18.46	18.94	18.94	0.42%	18,409,330
Nov 14, 2025	18.60	19.20	18.58	18.86	18.86	3.34%	26,772,330
Nov 13, 2025	18.30	18.36	18.11	18.25	18.25	-0.05%	7,871,481
Nov 12, 2025	18.24	18.38	18.06	18.26	18.26	0.11%	8,616,420
Nov 11, 2025	18.35	18.37	18.19	18.24	18.24	0.11%	8,189,426