Skip to main content
logo
Xiamen Intretech Inc. (SHE:002925)
China flag China · Delayed Price · Currency is CNY
20.97
+0.52 (2.54%)
Oct 23, 2026, 3:04 PM CST

Xiamen Intretech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202620.9621.0019.3620.9720.972.54%9,934,601
Oct 22, 202620.9921.2520.3020.4520.45-3.08%5,875,427
Oct 21, 202620.8821.4020.8821.1021.101.44%5,534,400
Oct 20, 202620.0720.9020.0620.8020.802.36%6,201,597
Oct 19, 202620.1020.5419.9020.3220.320.44%6,317,786
Oct 16, 202620.9621.0220.0320.2320.23-1.32%7,868,053
Oct 15, 202620.5021.0020.4120.5020.50-3.53%7,121,510
Oct 14, 202621.1821.7020.8321.2521.250.19%7,204,766
Oct 13, 202620.6321.4820.2221.2121.211.05%8,134,871
Oct 12, 202621.7021.8020.8920.9920.99-3.23%8,635,509
Oct 9, 202621.3421.8421.1021.6921.691.21%15,586,470
Oct 8, 202622.2022.6221.2221.4321.43-3.47%11,423,100
Sep 30, 202622.8022.8022.1522.2022.20-1.33%7,622,684
Sep 29, 202622.2022.7222.0022.5022.501.72%8,117,250
Sep 28, 202622.8723.0821.7622.1222.12-3.91%12,910,590
Sep 24, 202624.5224.5222.9823.0223.02-6.35%14,054,669
Sep 23, 202624.8325.1324.5124.5824.58-1.60%9,566,951
Sep 22, 202624.8025.3824.7124.9824.980.73%12,980,832
Sep 21, 202624.4824.8724.4724.8024.801.02%12,464,673
Sep 18, 202624.6024.8524.4724.5524.550.49%11,758,270
Sep 17, 202624.4524.7824.2724.4324.43-0.93%11,750,770
Sep 16, 202624.1624.7724.0924.6624.661.94%15,690,360
Sep 15, 202624.6024.7924.1224.1924.19-1.43%14,367,620
Sep 14, 202623.3024.7022.5024.5424.544.38%25,734,160
Sep 11, 202622.9723.8122.4223.5123.511.82%20,261,480
Sep 10, 202622.6523.8522.3623.0923.091.67%15,764,297
Sep 9, 202623.1623.2522.6222.7122.71-1.56%8,912,680
Sep 8, 202623.1423.3422.8523.0723.07-0.22%9,553,853
Sep 7, 202623.5023.6322.8023.1223.12-0.90%11,202,540
Sep 4, 202623.6824.1123.1923.3323.33-1.27%12,028,451
Sep 3, 202623.7424.4023.3523.6323.63-0.51%13,606,470
Sep 2, 202622.8823.8021.9023.7523.752.77%19,676,616
Sep 1, 202623.4723.4823.1023.1123.11-1.37%9,582,606
Aug 31, 202622.9723.4922.8023.4323.430.99%8,764,711
Aug 28, 202623.5323.9323.1023.2023.20-1.53%13,332,760
Aug 27, 202622.9923.6622.7023.5623.562.43%15,502,733
Aug 26, 202622.7524.5022.5023.0023.002.13%18,146,511
Aug 25, 202621.9422.7021.5722.5222.521.58%9,424,185
Aug 24, 202622.5822.9821.6122.1722.17-0.85%11,955,550
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