Skip to main content
logo
Xiamen Intretech Inc. (SHE:002925)
China flag China · Delayed Price · Currency is CNY
17.65
+0.34 (1.96%)
Sep 11, 2025, 3:04 PM CST

Xiamen Intretech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202517.3117.6617.1617.6517.651.96%4,806,389
Sep 10, 202517.4217.6617.3017.3117.31-0.75%3,935,746
Sep 9, 202517.8817.9417.3617.4417.44-2.24%4,240,152
Sep 8, 202517.7817.9617.5917.8417.840.96%5,062,640
Sep 5, 202517.1117.6916.9917.6717.673.45%6,218,600
Sep 4, 202517.6317.8516.8217.0817.08-3.12%8,254,178
Sep 3, 202518.2418.2417.5817.6317.63-2.60%5,941,849
Sep 2, 202518.5018.5017.8618.1018.10-2.22%10,937,727
Sep 1, 202518.6418.7518.4218.5118.51-0.75%8,803,846
Aug 29, 202519.0119.0518.6018.6518.65-1.48%9,746,935
Aug 28, 202518.8618.9918.2318.9318.93-0.21%19,036,829
Aug 27, 202518.8219.1618.6618.9718.970.90%19,514,518
Aug 26, 202518.5718.9318.4118.8018.801.02%12,433,669
Aug 25, 202518.6818.8018.3918.6118.610.27%11,241,190
Aug 22, 202518.6218.6818.3418.5618.56-10,150,106
Aug 21, 202518.8118.9018.4318.5618.56-1.28%12,501,783
Aug 20, 202518.4918.8318.2818.8018.801.57%11,932,196
Aug 19, 202519.0119.0218.3618.5118.51-3.14%21,353,607
Aug 18, 202519.4419.4918.9019.1119.11-1.49%21,856,950
Aug 15, 202518.9319.4418.8319.4019.402.65%15,584,477
Aug 14, 202518.8019.4718.4818.9018.900.21%16,384,472
Aug 13, 202518.5918.8718.4518.8618.861.45%8,744,905
Aug 12, 202518.5018.9818.4218.5918.590.38%10,092,719
Aug 11, 202517.8718.5517.7718.5218.522.72%14,539,827
Aug 8, 202519.2519.3617.9918.0318.03-3.79%23,587,285
Aug 7, 202518.5718.7818.3118.7418.741.52%9,262,010
Aug 6, 202518.4818.7418.3718.4618.46-0.27%7,592,989
Aug 5, 202518.1118.6018.0318.5118.512.10%7,938,694
Aug 4, 202517.9318.1417.8418.1318.130.44%5,201,460
Aug 1, 202518.0118.2117.8218.0518.05-0.06%7,333,410
Jul 31, 202518.5118.5817.9618.0618.06-2.69%10,828,194
Jul 30, 202518.3819.1118.2918.5618.560.16%17,514,590
Jul 29, 202517.5218.6017.3718.5318.535.70%18,939,022
Jul 28, 202517.2517.6117.0417.5317.531.56%7,678,161
Jul 25, 202517.0017.2916.9517.2617.261.77%6,287,320
Jul 24, 202516.8817.0216.8416.9616.960.47%3,956,040
Jul 23, 202517.0117.0816.8516.8816.88-1.00%5,355,880
Jul 22, 202517.1017.2016.9117.0517.05-0.18%5,278,590
Jul 21, 202517.0517.2116.9617.0817.080.23%5,568,920
Jul 18, 202517.2017.2316.9017.0417.04-0.35%5,330,780
Jul 17, 202516.8817.1116.8017.1017.101.60%6,086,243
Jul 16, 202516.8216.9216.7416.8316.830.06%4,692,620
Jul 15, 202516.7316.8816.5116.8216.820.36%5,354,164
Jul 14, 202516.6316.8216.5716.7616.760.60%4,861,430
Jul 11, 202516.6516.7316.5716.6616.66-5,050,790
Jul 10, 202516.8016.8316.5016.6616.66-0.95%5,577,266
Jul 9, 202516.9317.0116.7616.8216.82-0.36%6,131,573
Jul 8, 202516.8817.0216.8216.8816.880.06%6,168,600
Jul 7, 202516.9616.9616.7016.8716.87-1.23%6,673,800
Jul 4, 202517.5617.6716.9917.0817.08-1.50%9,377,010