Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	20.68	20.73	19.95	20.09	20.09	-3.13%	53,881,448
Sep 29, 2025	20.43	20.74	20.24	20.74	20.74	10.03%	75,720,308
Sep 26, 2025	19.59	19.71	18.85	18.85	18.85	-5.37%	39,571,739
Sep 25, 2025	20.20	21.25	19.76	19.92	19.92	-6.26%	64,164,343
Sep 24, 2025	22.50	23.67	21.10	21.25	21.25	-1.25%	87,526,825
Sep 23, 2025	21.52	21.52	20.09	21.52	21.52	10.02%	80,372,862
Sep 22, 2025	19.56	19.56	19.47	19.56	19.56	10.01%	10,973,727
Sep 19, 2025	17.73	17.99	17.54	17.78	17.78	0.97%	6,133,048
Sep 18, 2025	17.90	18.19	17.43	17.61	17.61	-1.57%	8,514,040
Sep 17, 2025	17.80	18.00	17.70	17.89	17.89	0.51%	4,973,969
Sep 16, 2025	17.65	17.85	17.48	17.80	17.80	1.31%	4,444,949
Sep 15, 2025	17.65	17.72	17.51	17.57	17.57	-0.17%	4,071,254
Sep 12, 2025	17.68	17.89	17.55	17.60	17.60	-0.28%	4,120,790
Sep 11, 2025	17.31	17.66	17.16	17.65	17.65	1.96%	4,806,389
Sep 10, 2025	17.42	17.66	17.30	17.31	17.31	-0.75%	3,935,746
Sep 9, 2025	17.88	17.94	17.36	17.44	17.44	-2.24%	4,240,152
Sep 8, 2025	17.78	17.96	17.59	17.84	17.84	0.96%	5,062,640
Sep 5, 2025	17.11	17.69	16.99	17.67	17.67	3.45%	6,218,600
Sep 4, 2025	17.63	17.85	16.82	17.08	17.08	-3.12%	8,254,178
Sep 3, 2025	18.24	18.24	17.58	17.63	17.63	-2.60%	5,941,849
Sep 2, 2025	18.50	18.50	17.86	18.10	18.10	-2.22%	10,937,727
Sep 1, 2025	18.64	18.75	18.42	18.51	18.51	-0.75%	8,803,846
Aug 29, 2025	19.01	19.05	18.60	18.65	18.65	-1.48%	9,746,935
Aug 28, 2025	18.86	18.99	18.23	18.93	18.93	-0.21%	19,036,829
Aug 27, 2025	18.82	19.16	18.66	18.97	18.97	0.90%	19,514,518
Aug 26, 2025	18.57	18.93	18.41	18.80	18.80	1.02%	12,433,669
Aug 25, 2025	18.68	18.80	18.39	18.61	18.61	0.27%	11,241,190
Aug 22, 2025	18.62	18.68	18.34	18.56	18.56	-	10,150,106
Aug 21, 2025	18.81	18.90	18.43	18.56	18.56	-1.28%	12,501,783
Aug 20, 2025	18.49	18.83	18.28	18.80	18.80	1.57%	11,932,196
Aug 19, 2025	19.01	19.02	18.36	18.51	18.51	-3.14%	21,353,607
Aug 18, 2025	19.44	19.49	18.90	19.11	19.11	-1.49%	21,856,950
Aug 15, 2025	18.93	19.44	18.83	19.40	19.40	2.65%	15,584,477
Aug 14, 2025	18.80	19.47	18.48	18.90	18.90	0.21%	16,384,472
Aug 13, 2025	18.59	18.87	18.45	18.86	18.86	1.45%	8,744,905
Aug 12, 2025	18.50	18.98	18.42	18.59	18.59	0.38%	10,092,719
Aug 11, 2025	17.87	18.55	17.77	18.52	18.52	2.72%	14,539,827
Aug 8, 2025	19.25	19.36	17.99	18.03	18.03	-3.79%	23,587,285
Aug 7, 2025	18.57	18.78	18.31	18.74	18.74	1.52%	9,262,010
Aug 6, 2025	18.48	18.74	18.37	18.46	18.46	-0.27%	7,592,989
Aug 5, 2025	18.11	18.60	18.03	18.51	18.51	2.10%	7,938,694
Aug 4, 2025	17.93	18.14	17.84	18.13	18.13	0.44%	5,201,460
Aug 1, 2025	18.01	18.21	17.82	18.05	18.05	-0.06%	7,333,410
Jul 31, 2025	18.51	18.58	17.96	18.06	18.06	-2.69%	10,828,194
Jul 30, 2025	18.38	19.11	18.29	18.56	18.56	0.16%	17,514,590
Jul 29, 2025	17.52	18.60	17.37	18.53	18.53	5.70%	18,939,022
Jul 28, 2025	17.25	17.61	17.04	17.53	17.53	1.56%	7,678,161
Jul 25, 2025	17.00	17.29	16.95	17.26	17.26	1.77%	6,287,320
Jul 24, 2025	16.88	17.02	16.84	16.96	16.96	0.47%	3,956,040
Jul 23, 2025	17.01	17.08	16.85	16.88	16.88	-1.00%	5,355,880