Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.98	19.19	18.48	18.57	18.57	-2.06%	5,977,091
Nov 12, 2026	19.15	19.65	18.93	18.96	18.96	-0.99%	8,797,141
Nov 11, 2026	19.02	19.23	18.75	19.15	19.15	0.47%	6,926,400
Nov 10, 2026	18.95	19.35	18.78	19.06	19.06	2.31%	7,442,073
Nov 9, 2026	18.98	19.14	18.63	18.63	18.63	-0.05%	6,416,663
Nov 6, 2026	18.60	19.05	18.50	18.64	18.64	-3.17%	6,171,416
Nov 5, 2026	18.19	19.31	18.15	19.25	19.25	4.62%	12,412,623
Nov 4, 2026	17.80	18.48	17.61	18.40	18.40	3.43%	8,393,480
Nov 3, 2026	17.93	18.13	17.61	17.79	17.79	-1.82%	7,253,216
Nov 2, 2026	17.17	18.23	17.11	18.12	18.12	5.59%	11,597,968
Oct 30, 2026	17.66	18.16	17.15	17.16	17.16	-6.02%	11,891,130
Oct 29, 2026	19.00	19.16	18.16	18.26	18.26	-4.75%	15,509,377
Oct 28, 2026	19.97	20.17	18.60	19.17	19.17	-5.84%	15,190,565
Oct 27, 2026	21.08	21.24	20.35	20.36	20.36	-3.42%	6,658,399
Oct 26, 2026	20.97	21.24	20.71	21.08	21.08	0.52%	7,022,127
Oct 23, 2026	20.21	21.00	19.36	20.97	20.97	2.54%	9,843,801
Oct 22, 2026	20.99	21.25	20.30	20.45	20.45	-3.08%	5,875,427
Oct 21, 2026	20.88	21.40	20.88	21.10	21.10	1.44%	5,532,400
Oct 20, 2026	20.07	20.90	20.06	20.80	20.80	2.36%	6,201,597
Oct 19, 2026	20.10	20.54	19.90	20.32	20.32	0.44%	6,317,786
Oct 16, 2026	20.96	21.02	20.03	20.23	20.23	-1.32%	7,868,053
Oct 15, 2026	20.50	21.00	20.41	20.50	20.50	-3.53%	7,121,510
Oct 14, 2026	21.18	21.70	20.83	21.25	21.25	0.19%	7,204,766
Oct 13, 2026	20.63	21.48	20.22	21.21	21.21	1.05%	8,134,871
Oct 12, 2026	21.70	21.80	20.89	20.99	20.99	-3.23%	8,635,509
Oct 9, 2026	21.34	21.84	21.10	21.69	21.69	1.21%	15,586,470
Oct 8, 2026	22.20	22.62	21.22	21.43	21.43	-3.47%	11,423,100
Sep 30, 2026	22.80	22.80	22.15	22.20	22.20	-1.33%	7,622,684
Sep 29, 2026	22.20	22.72	22.00	22.50	22.50	1.72%	8,117,250
Sep 28, 2026	22.87	23.08	21.76	22.12	22.12	-3.91%	12,910,590
Sep 24, 2026	24.52	24.52	22.98	23.02	23.02	-6.35%	14,054,669
Sep 23, 2026	24.83	25.13	24.51	24.58	24.58	-1.60%	9,566,951
Sep 22, 2026	24.80	25.38	24.71	24.98	24.98	0.73%	12,980,832
Sep 21, 2026	24.48	24.87	24.47	24.80	24.80	1.02%	12,464,673
Sep 18, 2026	24.60	24.85	24.47	24.55	24.55	0.49%	11,758,270
Sep 17, 2026	24.45	24.78	24.27	24.43	24.43	-0.93%	11,750,770
Sep 16, 2026	24.16	24.77	24.09	24.66	24.66	1.94%	15,690,360
Sep 15, 2026	24.60	24.79	24.12	24.19	24.19	-1.43%	14,367,620
Sep 14, 2026	23.30	24.70	22.50	24.54	24.54	4.38%	25,734,160
Sep 11, 2026	22.97	23.81	22.42	23.51	23.51	1.82%	20,261,480
Sep 10, 2026	22.65	23.85	22.36	23.09	23.09	1.67%	15,764,297
Sep 9, 2026	23.16	23.25	22.62	22.71	22.71	-1.56%	8,912,680
Sep 8, 2026	23.14	23.34	22.85	23.07	23.07	-0.22%	9,553,853
Sep 7, 2026	23.50	23.63	22.80	23.12	23.12	-0.90%	11,202,540
Sep 4, 2026	23.68	24.11	23.19	23.33	23.33	-1.27%	12,028,451
Sep 3, 2026	23.74	24.40	23.35	23.63	23.63	-0.51%	13,606,470
Sep 2, 2026	22.88	23.80	21.90	23.75	23.75	2.77%	19,676,616
Sep 1, 2026	23.47	23.48	23.10	23.11	23.11	-1.37%	9,582,606
Aug 31, 2026	22.97	23.49	22.80	23.43	23.43	0.99%	8,764,711
Aug 28, 2026	23.53	23.93	23.10	23.20	23.20	-1.53%	13,332,760