Skip to main content
logo
XGD Inc. (SHE:300130)
China flag China · Delayed Price · Currency is CNY
24.55
-0.35 (-1.41%)
May 26, 2026, 3:04 PM CST

XGD Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.7024.9024.1624.5524.55-1.41%15,783,330
May 25, 202624.1525.0924.0324.9024.902.30%23,474,230
May 22, 202623.6924.4623.4124.3424.343.09%22,515,260
May 21, 202623.4024.1023.3023.6123.610.47%28,380,480
May 20, 202622.4023.6221.9323.5023.504.44%24,990,080
May 19, 202621.8722.5021.8222.5022.502.97%8,623,758
May 18, 202621.8922.2721.6521.8521.85-0.23%6,120,249
May 15, 202622.4022.6221.8021.9021.90-1.66%8,415,742
May 14, 202623.0423.1622.2522.2722.27-3.22%9,930,253
May 13, 202622.8023.1022.6623.0123.010.66%7,515,674
May 12, 202623.1023.2522.7522.8622.86-1.38%7,186,122
May 11, 202623.2223.3423.0123.1823.180.22%9,070,507
May 8, 202622.8623.4622.6523.1323.131.18%8,121,930
May 7, 202622.8122.8922.5022.8622.861.06%7,180,230
May 6, 202622.3422.9222.3422.6222.622.26%9,239,508
Apr 30, 202622.2222.4222.0022.1222.12-0.63%6,086,757
Apr 29, 202621.5122.4221.5122.2622.260.72%7,203,855
Apr 28, 202622.8122.9021.9522.1022.10-3.91%10,730,870
Apr 27, 202622.8623.0822.5723.0023.000.61%5,781,062
Apr 24, 202623.0323.1822.5522.8622.86-1.08%7,067,002
Apr 23, 202623.6623.6923.0523.1123.11-2.32%9,897,099
Apr 22, 202623.4823.7023.3023.6623.660.90%7,818,608
Apr 21, 202623.9123.9123.3223.4523.45-1.92%8,336,204
Apr 20, 202623.5924.0823.5823.9123.910.29%10,125,990
Apr 17, 202623.6023.9523.4523.8423.841.66%12,173,530
Apr 16, 202623.1023.5423.0923.4523.451.65%9,174,318
Apr 15, 202623.4723.6023.0223.0723.07-1.20%7,659,778
Apr 14, 202623.4623.5423.1023.3523.350.47%9,844,666
Apr 13, 202623.2823.5123.2123.2423.24-2.15%12,291,100
Apr 10, 202623.4124.3523.2723.7523.752.86%18,975,950
Apr 9, 202623.4923.4923.0723.0923.09-2.53%8,346,094
Apr 8, 202623.0823.7023.0023.6923.694.55%12,157,290
Apr 7, 202622.2122.9822.1522.6622.661.75%7,706,458
Apr 3, 202623.3123.5122.2522.2722.27-1.63%7,431,100
Apr 2, 202623.3023.3022.5222.6422.64-2.46%5,274,520
Apr 1, 202623.1523.3022.9423.2123.211.98%6,180,702
Mar 31, 202622.8623.2522.7222.7622.76-0.83%5,268,764
Mar 30, 202622.9223.1722.6322.9522.95-1.08%6,579,377
Mar 27, 202622.5423.4222.5323.2023.201.58%6,575,900
Mar 26, 202623.3423.3822.7622.8422.84-2.23%5,703,545
Mar 25, 202623.0923.5522.9723.3623.361.30%6,857,244
Mar 24, 202622.6223.0822.3523.0623.063.45%9,647,906
Mar 23, 202623.1323.1822.1122.2922.29-5.55%13,391,140
Mar 20, 202624.4724.5523.6023.6023.60-3.20%10,462,880
Mar 19, 202624.7524.9624.2524.3824.38-2.56%10,720,960
Mar 18, 202625.0025.0724.5125.0225.020.40%9,029,700
Mar 17, 202625.1825.7124.8424.9224.92-2.12%10,390,610
Mar 16, 202625.4825.8525.3225.4625.462.04%12,144,860
Mar 13, 202625.6025.6124.9124.9524.95-3.82%13,062,940
Mar 12, 202625.6226.0325.4825.9425.942.05%16,142,770