Xiamen Intretech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	22.10	22.40	21.68	21.87	21.87	2.01%	12,274,324
Jul 30, 2026	22.50	22.68	21.40	21.44	21.44	-5.96%	13,772,801
Jul 29, 2026	22.01	22.85	21.13	22.80	22.80	1.97%	23,896,932
Jul 28, 2026	22.61	23.34	22.31	22.36	22.36	-2.06%	29,080,716
Jul 27, 2026	20.90	22.83	20.80	22.83	22.83	10.02%	17,397,251
Jul 24, 2026	20.15	21.53	19.96	20.75	20.75	1.62%	12,306,938
Jul 23, 2026	20.05	20.83	20.00	20.42	20.42	1.54%	8,941,696
Jul 22, 2026	19.83	20.75	19.68	20.11	20.11	0.90%	11,805,785
Jul 21, 2026	18.57	20.22	18.00	19.93	19.93	6.24%	17,141,962
Jul 20, 2026	20.00	20.19	18.26	18.76	18.76	-7.54%	21,605,590
Jul 17, 2026	22.25	22.44	20.29	20.29	20.29	-9.98%	18,730,694
Jul 16, 2026	22.38	23.13	22.01	22.54	22.54	-0.62%	16,347,870
Jul 15, 2026	21.76	22.96	21.66	22.68	22.68	5.78%	16,773,200
Jul 14, 2026	21.10	21.69	20.43	21.44	21.44	1.13%	16,547,150
Jul 13, 2026	22.49	22.75	21.10	21.20	21.20	-5.78%	13,901,420
Jul 10, 2026	23.23	24.38	22.48	22.50	22.50	-1.75%	25,500,742
Jul 9, 2026	21.55	23.21	21.25	22.90	22.90	6.07%	17,394,580
Jul 8, 2026	22.82	22.98	21.55	21.59	21.59	-5.31%	13,593,776
Jul 7, 2026	22.34	23.22	22.16	22.80	22.80	1.38%	14,106,440
Jul 6, 2026	23.78	23.82	22.44	22.49	22.49	-5.58%	17,854,330
Jul 3, 2026	24.05	24.42	23.40	23.82	23.82	-0.13%	20,178,581
Jul 2, 2026	24.76	25.85	23.81	23.85	23.85	-5.66%	26,735,007
Jul 1, 2026	24.75	26.55	24.55	25.28	25.28	2.51%	27,506,739
Jun 30, 2026	23.40	24.80	23.07	24.66	24.66	5.57%	21,738,191
Jun 29, 2026	24.68	25.02	22.84	23.36	23.36	-6.56%	33,626,375
Jun 26, 2026	24.29	25.84	23.92	25.00	25.00	1.63%	34,436,991
Jun 25, 2026	23.20	24.60	22.91	24.60	24.60	4.02%	33,854,910
Jun 24, 2026	22.53	23.65	22.41	23.65	23.65	4.19%	29,255,889
Jun 23, 2026	22.32	23.36	22.30	22.70	22.70	-0.70%	23,551,011
Jun 22, 2026	21.64	22.86	21.55	22.86	22.86	5.69%	29,188,744
Jun 18, 2026	21.83	22.02	21.03	21.63	21.63	-1.01%	24,260,930
Jun 17, 2026	21.51	22.00	21.30	21.85	21.85	1.91%	20,773,762
Jun 16, 2026	21.40	21.72	21.01	21.44	21.44	-0.97%	15,247,850
Jun 15, 2026	21.01	21.75	20.98	21.65	21.65	3.54%	18,822,369
Jun 12, 2026	21.21	22.00	20.76	20.91	20.91	-0.81%	12,869,980
Jun 11, 2026	21.10	21.66	20.55	21.08	21.08	-1.03%	12,324,760
Jun 10, 2026	21.61	22.00	21.00	21.30	21.30	-2.52%	13,509,060
Jun 9, 2026	21.97	22.18	21.42	21.85	21.85	-	12,992,795
Jun 8, 2026	21.83	22.82	21.56	21.85	21.85	-2.93%	17,301,556
Jun 5, 2026	22.61	22.97	22.20	22.51	22.51	-0.40%	22,646,410
Jun 4, 2026	22.21	23.06	22.09	22.60	22.60	0.62%	23,190,470
Jun 3, 2026	21.60	22.89	21.59	22.46	22.46	1.81%	33,521,390
Jun 2, 2026	21.38	22.08	20.68	22.06	22.06	5.20%	34,873,640
Jun 1, 2026	19.07	20.97	18.98	20.97	20.97	10.02%	17,395,140
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