XDC Industries (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.15	14.36	13.80	14.30	14.30	-0.28%	4,644,400
Mar 6, 2026	14.18	14.43	14.08	14.34	14.34	1.34%	3,708,100
Mar 5, 2026	14.20	14.40	14.07	14.15	14.15	2.09%	5,232,070
Mar 4, 2026	14.07	14.20	13.42	13.86	13.86	-1.49%	6,006,802
Mar 3, 2026	14.29	15.00	14.02	14.07	14.07	0.07%	10,026,590
Mar 2, 2026	14.49	14.67	13.88	14.06	14.06	-4.16%	5,531,300
Feb 27, 2026	14.76	14.76	14.53	14.67	14.67	-0.61%	2,716,700
Feb 26, 2026	14.65	14.81	14.61	14.76	14.76	0.89%	3,145,800
Feb 25, 2026	14.91	14.91	14.53	14.63	14.63	-0.88%	3,687,710
Feb 24, 2026	14.60	14.96	14.60	14.76	14.76	2.64%	5,353,700
Feb 13, 2026	14.45	14.64	14.30	14.38	14.38	-1.03%	4,211,000
Feb 12, 2026	14.47	14.68	14.35	14.53	14.53	0.48%	3,634,326
Feb 11, 2026	14.59	14.70	14.40	14.46	14.46	-0.75%	2,967,312
Feb 10, 2026	14.55	14.64	14.40	14.57	14.57	0.28%	3,536,912
Feb 9, 2026	14.24	14.54	14.22	14.53	14.53	3.34%	3,743,517
Feb 6, 2026	13.98	14.29	13.90	14.06	14.06	0.57%	4,431,100
Feb 5, 2026	14.08	14.18	13.93	13.98	13.98	-0.71%	3,986,700
Feb 4, 2026	14.30	14.30	13.94	14.08	14.08	-0.49%	4,381,370
Feb 3, 2026	14.05	14.26	13.97	14.15	14.15	2.09%	4,352,000
Feb 2, 2026	13.97	14.32	13.86	13.86	13.86	-2.81%	5,893,700
Jan 30, 2026	13.91	14.31	13.84	14.26	14.26	2.00%	5,741,902
Jan 29, 2026	14.11	14.41	13.86	13.98	13.98	-1.27%	4,382,034
Jan 28, 2026	14.60	14.68	14.12	14.16	14.16	-2.81%	4,511,500
Jan 27, 2026	14.45	14.64	14.00	14.57	14.57	0.83%	4,906,100
Jan 26, 2026	14.72	14.73	14.20	14.45	14.45	-1.77%	4,311,784
Jan 23, 2026	14.66	14.76	14.50	14.71	14.71	0.34%	4,586,300
Jan 22, 2026	14.50	14.83	14.42	14.66	14.66	1.24%	4,342,304
Jan 21, 2026	14.25	14.50	14.08	14.48	14.48	1.83%	4,555,070
Jan 20, 2026	14.33	14.48	14.05	14.22	14.22	-0.70%	4,751,600
Jan 19, 2026	14.24	14.46	14.15	14.32	14.32	-0.28%	4,201,400
Jan 16, 2026	14.28	14.40	14.01	14.36	14.36	1.41%	5,245,100
Jan 15, 2026	14.28	14.28	13.90	14.16	14.16	-1.32%	4,809,470
Jan 14, 2026	13.98	14.46	13.98	14.35	14.35	2.65%	6,335,600
Jan 13, 2026	14.24	14.28	13.93	13.98	13.98	-1.55%	5,122,930
Jan 12, 2026	14.10	14.25	13.81	14.20	14.20	1.79%	5,926,532
Jan 9, 2026	13.86	13.99	13.69	13.95	13.95	0.50%	4,928,670
Jan 8, 2026	13.52	13.93	13.42	13.88	13.88	2.66%	7,144,339
Jan 7, 2026	13.45	13.55	13.27	13.52	13.52	0.30%	5,096,702
Jan 6, 2026	13.55	13.63	13.37	13.48	13.48	-0.44%	4,957,870
Jan 5, 2026	13.35	13.59	13.24	13.54	13.54	1.96%	3,810,369
Dec 31, 2025	13.23	13.36	13.02	13.28	13.28	0.08%	3,583,135
Dec 30, 2025	13.46	13.48	13.25	13.27	13.27	-1.26%	3,008,100
Dec 29, 2025	13.42	13.47	13.26	13.44	13.44	0.45%	3,163,936
Dec 26, 2025	13.45	13.60	13.32	13.38	13.38	-0.96%	3,985,688
Dec 25, 2025	13.50	13.57	13.33	13.51	13.51	0.45%	3,072,234
Dec 24, 2025	13.24	13.56	13.16	13.45	13.45	1.51%	3,897,304
Dec 23, 2025	13.38	13.46	13.20	13.25	13.25	-1.19%	3,542,700
Dec 22, 2025	13.22	13.53	13.22	13.41	13.41	1.44%	4,329,230
Dec 19, 2025	13.28	13.39	13.08	13.22	13.22	0.53%	3,824,960
Dec 18, 2025	12.85	13.32	12.80	13.15	13.15	1.47%	4,123,130