Skip to main content
logo
XGD Inc. (SHE:300130)
China flag China · Delayed Price · Currency is CNY
22.12
-0.14 (-0.63%)
Apr 30, 2026, 3:04 PM CST

XGD Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%13,062,944
Mar 12, 202625.6226.0325.4825.9425.942.05%16,142,779
Mar 11, 202625.3125.7825.2525.4225.420.08%11,054,520
Mar 10, 202625.4725.7925.1325.4025.401.11%11,482,995
Mar 9, 202624.9525.3724.4225.1225.12-1.06%11,960,694
Mar 6, 202624.8025.6724.7325.3925.391.85%9,074,921
Mar 5, 202625.2425.4924.7324.9324.930.77%8,878,825
Mar 4, 202624.8525.2224.6124.7424.74-1.24%8,432,165
Mar 3, 202625.8626.3024.8725.0525.05-2.79%14,133,170
Mar 2, 202626.9526.9625.5325.7725.77-6.39%22,545,970
Feb 27, 202627.2227.8027.2127.5327.530.92%12,118,130
Feb 26, 202628.0528.2027.1927.2827.28-0.80%15,716,770
Feb 25, 202626.8527.7526.6827.5027.502.92%17,303,460
Feb 24, 202627.1227.1726.6726.7226.72-0.52%8,142,227
Feb 13, 202627.2227.4926.8626.8626.86-1.43%8,998,203
Feb 12, 202627.4027.4326.9227.2527.25-0.47%11,035,020
Feb 11, 202627.4027.5827.1327.3827.38-0.44%11,948,700