Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.87	20.08	18.98	19.06	19.06	-4.08%	11,618,420
May 28, 2026	20.20	20.27	19.30	19.87	19.87	-2.07%	13,368,900
May 27, 2026	20.69	20.92	20.21	20.29	20.29	-1.98%	10,422,860
May 26, 2026	21.00	21.00	20.27	20.70	20.70	-1.38%	11,305,350
May 25, 2026	20.61	21.00	20.49	20.99	20.99	1.94%	11,383,490
May 22, 2026	20.03	20.70	19.70	20.59	20.59	3.52%	12,210,440
May 21, 2026	21.17	21.52	20.09	20.12	19.89	-3.04%	16,240,530
May 20, 2026	20.80	20.93	20.50	20.75	20.51	-1.05%	7,433,797
May 19, 2026	20.57	21.07	20.50	20.97	20.73	1.45%	8,638,925
May 18, 2026	20.50	20.95	20.35	20.67	20.43	-0.10%	9,048,988
May 15, 2026	20.91	21.08	20.46	20.69	20.45	-0.53%	11,712,670
May 14, 2026	21.18	21.47	20.75	20.80	20.56	-2.26%	9,825,771
May 13, 2026	20.25	21.29	20.07	21.28	21.04	4.52%	13,084,510
May 12, 2026	20.75	20.83	20.27	20.36	20.13	-2.26%	10,550,950
May 11, 2026	21.30	21.35	20.70	20.83	20.59	-1.93%	14,568,550
May 8, 2026	21.01	21.29	20.70	21.24	21.00	0.81%	11,625,650
May 7, 2026	20.44	21.21	20.44	21.07	20.83	3.33%	17,730,160
May 6, 2026	19.38	21.05	19.31	20.39	20.16	6.14%	24,386,360
Apr 30, 2026	18.91	19.45	18.54	19.21	18.99	1.21%	14,470,540
Apr 29, 2026	18.98	19.17	18.80	18.98	18.76	-0.47%	10,227,550
Apr 28, 2026	19.44	19.51	18.98	19.07	18.85	-2.46%	7,939,824
Apr 27, 2026	19.33	19.84	19.06	19.55	19.33	1.19%	7,854,420
Apr 24, 2026	19.43	19.57	19.00	19.32	19.10	-1.13%	7,447,551
Apr 23, 2026	20.25	20.26	19.42	19.54	19.32	-3.36%	10,482,350
Apr 22, 2026	19.96	20.32	19.81	20.22	19.99	0.50%	8,281,927
Apr 21, 2026	19.90	20.24	19.55	20.12	19.89	0.85%	12,170,890
Apr 20, 2026	19.92	20.29	19.88	19.95	19.72	-0.15%	11,177,690
Apr 17, 2026	20.11	20.27	19.86	19.98	19.75	-0.65%	9,944,823
Apr 16, 2026	19.99	20.31	19.76	20.11	19.88	1.16%	14,283,890
Apr 15, 2026	19.71	20.08	19.63	19.88	19.65	1.17%	12,379,130
Apr 14, 2026	19.74	19.78	19.26	19.65	19.43	0.56%	11,281,070
Apr 13, 2026	20.01	20.10	19.25	19.54	19.32	-2.35%	17,061,130
Apr 10, 2026	20.04	20.37	19.95	20.01	19.78	0.20%	8,050,879
Apr 9, 2026	20.00	20.17	19.85	19.97	19.74	-1.14%	7,294,525
Apr 8, 2026	19.47	20.20	19.47	20.20	19.97	5.76%	8,700,200
Apr 7, 2026	19.34	19.40	18.90	19.10	18.88	-0.31%	6,338,474
Apr 3, 2026	19.68	19.90	18.78	19.16	18.94	-2.54%	9,364,773
Apr 2, 2026	19.43	20.09	19.28	19.66	19.44	0.82%	9,933,665
Apr 1, 2026	19.40	19.60	19.30	19.50	19.28	2.74%	6,226,867
Mar 31, 2026	19.39	19.60	18.98	18.98	18.76	-2.37%	6,026,844
Mar 30, 2026	18.88	19.75	18.87	19.44	19.22	1.25%	7,751,900
Mar 27, 2026	18.81	19.40	18.72	19.20	18.98	0.73%	8,434,172
Mar 26, 2026	19.34	19.61	18.92	19.06	18.84	-1.45%	6,020,650
Mar 25, 2026	19.43	19.58	19.18	19.34	19.12	-	7,046,263
Mar 24, 2026	19.10	19.38	18.68	19.34	19.12	2.93%	8,809,020
Mar 23, 2026	19.83	19.94	18.59	18.79	18.58	-7.03%	12,891,780
Mar 20, 2026	21.21	21.28	20.20	20.21	19.98	-3.62%	7,443,810
Mar 19, 2026	21.55	21.55	20.86	20.97	20.73	-3.10%	7,527,400
Mar 18, 2026	21.39	21.71	21.15	21.64	21.39	2.12%	6,458,399
Mar 17, 2026	22.14	22.20	21.18	21.19	20.95	-4.12%	7,901,255