Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.01	21.29	20.70	21.24	21.24	0.81%	11,625,650
May 7, 2026	20.44	21.21	20.44	21.07	21.07	3.33%	17,730,160
May 6, 2026	19.38	21.05	19.31	20.39	20.39	6.14%	24,386,360
Apr 30, 2026	18.91	19.45	18.54	19.21	19.21	1.21%	14,470,540
Apr 29, 2026	18.98	19.17	18.80	18.98	18.98	-0.47%	10,227,550
Apr 28, 2026	19.44	19.51	18.98	19.07	19.07	-2.46%	7,939,824
Apr 27, 2026	19.33	19.84	19.06	19.55	19.55	1.19%	7,854,420
Apr 24, 2026	19.43	19.57	19.00	19.32	19.32	-1.13%	7,447,551
Apr 23, 2026	20.25	20.26	19.42	19.54	19.54	-3.36%	10,482,350
Apr 22, 2026	19.96	20.32	19.81	20.22	20.22	0.50%	8,281,927
Apr 21, 2026	19.90	20.24	19.55	20.12	20.12	0.85%	12,170,890
Apr 20, 2026	19.92	20.29	19.88	19.95	19.95	-0.15%	11,177,690
Apr 17, 2026	20.11	20.27	19.86	19.98	19.98	-0.65%	9,944,823
Apr 16, 2026	19.99	20.31	19.76	20.11	20.11	1.16%	14,283,890
Apr 15, 2026	19.71	20.08	19.63	19.88	19.88	1.17%	12,379,138
Apr 14, 2026	19.74	19.78	19.26	19.65	19.65	0.56%	11,281,070
Apr 13, 2026	20.01	20.10	19.25	19.54	19.54	-2.35%	17,061,130
Apr 10, 2026	20.04	20.37	19.95	20.01	20.01	0.20%	8,050,879
Apr 9, 2026	20.00	20.17	19.85	19.97	19.97	-1.14%	7,294,525
Apr 8, 2026	19.47	20.20	19.47	20.20	20.20	5.76%	8,700,200
Apr 7, 2026	19.34	19.40	18.90	19.10	19.10	-0.31%	6,338,474
Apr 3, 2026	19.68	19.90	18.78	19.16	19.16	-2.54%	9,364,773
Apr 2, 2026	19.43	20.09	19.28	19.66	19.66	0.82%	9,933,665
Apr 1, 2026	19.40	19.60	19.30	19.50	19.50	2.74%	6,226,867
Mar 31, 2026	19.39	19.60	18.98	18.98	18.98	-2.37%	6,026,844
Mar 30, 2026	18.88	19.75	18.87	19.44	19.44	1.25%	7,751,900
Mar 27, 2026	18.81	19.40	18.72	19.20	19.20	0.73%	8,434,172
Mar 26, 2026	19.34	19.61	18.92	19.06	19.06	-1.45%	6,020,650
Mar 25, 2026	19.43	19.58	19.18	19.34	19.34	-	7,046,263
Mar 24, 2026	19.10	19.38	18.68	19.34	19.34	2.93%	8,809,020
Mar 23, 2026	19.83	19.94	18.59	18.79	18.79	-7.03%	12,891,780
Mar 20, 2026	21.21	21.28	20.20	20.21	20.21	-3.62%	7,443,810
Mar 19, 2026	21.55	21.55	20.86	20.97	20.97	-3.10%	7,527,400
Mar 18, 2026	21.39	21.71	21.15	21.64	21.64	2.12%	6,458,399
Mar 17, 2026	22.14	22.20	21.18	21.19	21.19	-4.12%	7,901,255
Mar 16, 2026	21.99	22.12	21.60	22.10	22.10	0.87%	7,693,293
Mar 13, 2026	22.60	22.60	21.90	21.91	21.91	-3.52%	9,685,593
Mar 12, 2026	22.83	22.85	22.39	22.71	22.71	-0.87%	8,477,360
Mar 11, 2026	22.50	23.29	22.50	22.91	22.91	1.19%	15,626,440
Mar 10, 2026	22.30	22.84	22.00	22.64	22.64	3.38%	12,455,697
Mar 9, 2026	21.67	22.15	21.22	21.90	21.90	-1.13%	14,208,370
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