Skip to main content
logo
Xiamen Intretech Inc. (SHE:002925)
China flag China · Delayed Price · Currency is CNY
22.36
+0.17 (0.77%)
Aug 21, 2026, 3:04 PM CST

Xiamen Intretech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.0022.5521.7622.3622.360.77%10,498,587
Aug 20, 202622.6022.8022.0522.1922.19-0.89%10,292,687
Aug 19, 202623.3023.7522.2922.3922.39-5.77%16,577,610
Aug 18, 202624.0924.8623.4623.7623.76-1.41%23,334,862
Aug 17, 202623.4024.2423.0824.1024.102.95%15,200,659
Aug 14, 202623.0024.4923.0023.4123.411.34%16,952,425
Aug 13, 202623.3923.8023.0923.1023.10-1.24%12,248,848
Aug 12, 202623.4423.6423.2923.3923.39-1.10%10,211,860
Aug 11, 202623.0023.9822.9823.6523.651.90%15,713,188
Aug 10, 202623.5023.6822.9823.2123.21-1.78%13,189,083
Aug 7, 202623.1423.8422.6523.6323.632.12%16,474,555
Aug 6, 202623.1923.7722.9823.1423.14-1.45%14,399,590
Aug 5, 202622.5323.7022.3823.4823.483.21%18,169,954
Aug 4, 202622.0522.7921.7222.7522.753.46%13,596,584
Aug 3, 202621.7122.0221.4221.9921.990.55%9,984,385
Jul 31, 202622.1022.4021.6821.8721.872.01%12,274,324
Jul 30, 202622.5022.6821.4021.4421.44-5.96%13,772,801
Jul 29, 202622.0122.8521.1322.8022.801.97%23,896,932
Jul 28, 202622.6123.3422.3122.3622.36-2.06%29,080,716
Jul 27, 202620.9022.8320.8022.8322.8310.02%17,397,251
Jul 24, 202620.1521.5319.9620.7520.751.62%12,306,938
Jul 23, 202620.0520.8320.0020.4220.421.54%8,941,696
Jul 22, 202619.8320.7519.6820.1120.110.90%11,805,785
Jul 21, 202618.5720.2218.0019.9319.936.24%17,141,962
Jul 20, 202620.0020.1918.2618.7618.76-7.54%21,605,590
Jul 17, 202622.2522.4420.2920.2920.29-9.98%18,730,694
Jul 16, 202622.3823.1322.0122.5422.54-0.62%16,347,870
Jul 15, 202621.7622.9621.6622.6822.685.78%16,773,200
Jul 14, 202621.1021.6920.4321.4421.441.13%16,547,150
Jul 13, 202622.4922.7521.1021.2021.20-5.78%13,901,420
Jul 10, 202623.2324.3822.4822.5022.50-1.75%25,500,742
Jul 9, 202621.5523.2121.2522.9022.906.07%17,394,580
Jul 8, 202622.8222.9821.5521.5921.59-5.31%13,593,776
Jul 7, 202622.3423.2222.1622.8022.801.38%14,106,440
Jul 6, 202623.7823.8222.4422.4922.49-5.58%17,854,330
Jul 3, 202624.0524.4223.4023.8223.82-0.13%20,178,581
Jul 2, 202624.7625.8523.8123.8523.85-5.66%26,735,007
Jul 1, 202624.7526.5524.5525.2825.282.51%27,506,739
Jun 30, 202623.4024.8023.0724.6624.665.57%21,738,191
Jun 29, 202624.6825.0222.8423.3623.36-6.56%33,626,375
Jun 26, 202624.2925.8423.9225.0025.001.63%34,436,991
Jun 25, 202623.2024.6022.9124.6024.604.02%33,854,910
Jun 24, 202622.5323.6522.4123.6523.654.19%29,255,889
Jun 23, 202622.3223.3622.3022.7022.70-0.70%23,551,011
Jun 22, 202621.6422.8621.5522.8622.865.69%29,188,744
Jun 18, 202621.8322.0221.0321.6321.63-1.01%24,260,930
Jun 17, 202621.5122.0021.3021.8521.851.91%20,773,762
Jun 16, 202621.4021.7221.0121.4421.44-0.97%15,247,850
Jun 15, 202621.0121.7520.9821.6521.653.54%18,822,369
Jun 12, 202621.2122.0020.7620.9120.91-0.81%12,869,980