Skip to main content
logo
XDC Industries (Shenzhen) Limited (SHE:300615)
China flag China · Delayed Price · Currency is CNY
13.68
-0.98 (-6.68%)
Mar 31, 2026, 3:12 PM CST

XDC Industries (Shenzhen) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202614.0614.6813.9114.6614.662.16%6,309,300
Mar 27, 202614.2014.5013.9014.3514.35-0.49%6,289,100
Mar 26, 202614.6315.0714.4014.4214.42-2.24%7,849,000
Mar 25, 202614.4014.9914.4014.7514.753.51%10,735,300
Mar 24, 202613.9914.3013.7114.2514.257.14%15,047,520
Mar 23, 202614.3214.4013.1313.3013.30-9.28%16,056,500
Mar 20, 202614.6215.5014.4514.6614.662.37%18,833,250
Mar 19, 202614.5014.7414.1814.3214.32-2.52%8,778,530
Mar 18, 202614.2814.7214.2314.6914.693.23%11,417,500
Mar 17, 202615.1515.2214.1814.2314.23-5.82%14,013,570
Mar 16, 202614.8615.3514.6815.1115.110.67%13,788,600
Mar 13, 202615.2015.3814.9815.0115.01-2.60%16,231,150
Mar 12, 202616.1116.2515.2615.4115.41-3.39%29,690,630
Mar 11, 202615.0917.4414.9515.9515.956.48%35,096,820
Mar 10, 202614.5915.0214.4914.9814.984.76%5,912,770
Mar 9, 202614.1514.3613.8014.3014.30-0.28%4,644,400
Mar 6, 202614.1814.4314.0814.3414.341.34%3,708,100
Mar 5, 202614.2014.4014.0714.1514.152.09%5,232,070
Mar 4, 202614.0714.2013.4213.8613.86-1.49%6,006,802
Mar 3, 202614.2915.0014.0214.0714.070.07%10,026,590
Mar 2, 202614.4914.6713.8814.0614.06-4.16%5,531,300
Feb 27, 202614.7614.7614.5314.6714.67-0.61%2,716,700
Feb 26, 202614.6514.8114.6114.7614.760.89%3,145,800
Feb 25, 202614.9114.9114.5314.6314.63-0.88%3,687,710
Feb 24, 202614.6014.9614.6014.7614.762.64%5,353,700
Feb 13, 202614.4514.6414.3014.3814.38-1.03%4,211,000
Feb 12, 202614.4714.6814.3514.5314.530.48%3,634,326
Feb 11, 202614.5914.7014.4014.4614.46-0.75%2,967,312
Feb 10, 202614.5514.6414.4014.5714.570.28%3,536,912
Feb 9, 202614.2414.5414.2214.5314.533.34%3,743,517
Feb 6, 202613.9814.2913.9014.0614.060.57%4,431,100
Feb 5, 202614.0814.1813.9313.9813.98-0.71%3,986,700
Feb 4, 202614.3014.3013.9414.0814.08-0.49%4,381,370
Feb 3, 202614.0514.2613.9714.1514.152.09%4,352,000
Feb 2, 202613.9714.3213.8613.8613.86-2.81%5,893,700
Jan 30, 202613.9114.3113.8414.2614.262.00%5,741,902
Jan 29, 202614.1114.4113.8613.9813.98-1.27%4,382,034
Jan 28, 202614.6014.6814.1214.1614.16-2.81%4,511,500
Jan 27, 202614.4514.6414.0014.5714.570.83%4,906,100
Jan 26, 202614.7214.7314.2014.4514.45-1.77%4,311,784
Jan 23, 202614.6614.7614.5014.7114.710.34%4,586,300
Jan 22, 202614.5014.8314.4214.6614.661.24%4,342,304
Jan 21, 202614.2514.5014.0814.4814.481.83%4,555,070
Jan 20, 202614.3314.4814.0514.2214.22-0.70%4,751,600
Jan 19, 202614.2414.4614.1514.3214.32-0.28%4,201,400
Jan 16, 202614.2814.4014.0114.3614.361.41%5,245,100
Jan 15, 202614.2814.2813.9014.1614.16-1.32%4,809,470
Jan 14, 202613.9814.4613.9814.3514.352.65%6,335,600
Jan 13, 202614.2414.2813.9313.9813.98-1.55%5,122,930
Jan 12, 202614.1014.2513.8114.2014.201.79%5,926,532