XDC Industries (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.86	11.97	11.35	11.49	11.49	-2.13%	5,791,370
Jun 1, 2026	11.50	12.14	11.33	11.74	11.74	1.82%	8,052,100
May 29, 2026	12.09	12.29	11.48	11.53	11.53	-4.63%	7,714,300
May 28, 2026	12.30	12.49	11.74	12.09	12.09	-2.58%	8,735,700
May 27, 2026	12.69	12.95	12.27	12.41	12.41	-3.20%	7,208,900
May 26, 2026	13.80	13.87	12.65	12.82	12.82	-7.03%	9,283,170
May 25, 2026	14.13	14.43	13.53	13.79	13.79	-2.54%	6,316,926
May 22, 2026	13.95	14.31	13.68	14.15	14.15	2.02%	7,850,700
May 21, 2026	14.96	15.14	13.79	13.87	13.87	-8.51%	12,276,018
May 20, 2026	15.04	15.98	14.94	15.16	15.16	-0.07%	10,514,000
May 19, 2026	14.90	15.20	14.73	15.17	15.17	0.93%	9,211,724
May 18, 2026	14.69	15.27	14.42	15.03	15.03	4.37%	12,025,840
May 15, 2026	14.63	14.93	14.08	14.40	14.40	-0.96%	8,239,300
May 14, 2026	14.50	14.80	14.21	14.54	14.54	0.97%	8,964,644
May 13, 2026	14.39	14.54	14.31	14.40	14.40	0.63%	4,167,090
May 12, 2026	14.55	14.68	14.21	14.31	14.31	-1.85%	4,892,120
May 11, 2026	14.80	14.80	14.40	14.58	14.58	-0.21%	5,013,700
May 8, 2026	14.40	14.70	14.35	14.61	14.61	0.76%	5,945,200
May 7, 2026	14.37	14.79	14.28	14.55	14.50	1.54%	9,274,200
May 6, 2026	13.84	14.45	13.76	14.33	14.28	4.45%	7,927,470
Apr 30, 2026	13.62	13.82	13.53	13.72	13.67	0.81%	3,980,200
Apr 29, 2026	13.33	13.80	13.33	13.61	13.56	1.19%	4,715,182
Apr 28, 2026	13.89	14.16	13.34	13.45	13.40	-3.52%	6,020,700
Apr 27, 2026	13.61	14.06	13.54	13.94	13.89	2.35%	9,313,376
Apr 24, 2026	12.98	13.99	12.96	13.62	13.57	1.57%	13,136,040
Apr 23, 2026	13.57	13.63	13.28	13.41	13.36	-1.61%	6,730,600
Apr 22, 2026	13.51	13.65	13.18	13.63	13.58	0.66%	6,218,560
Apr 21, 2026	13.89	13.89	13.35	13.54	13.49	-3.22%	6,984,800
Apr 20, 2026	13.81	14.00	13.76	13.99	13.94	0.79%	5,094,270
Apr 17, 2026	13.84	13.98	13.59	13.88	13.83	0.51%	5,913,806
Apr 16, 2026	13.41	13.87	13.27	13.81	13.76	2.91%	7,624,640
Apr 15, 2026	14.10	14.10	13.37	13.42	13.37	-4.07%	7,328,130
Apr 14, 2026	13.63	14.06	13.50	13.99	13.94	4.48%	10,775,270
Apr 13, 2026	13.60	13.63	13.27	13.39	13.34	-2.26%	6,343,578
Apr 10, 2026	14.09	14.15	13.67	13.70	13.65	-2.42%	7,081,300
Apr 9, 2026	14.28	14.48	13.88	14.04	13.99	-2.09%	6,388,400
Apr 8, 2026	13.88	14.34	13.88	14.34	14.29	6.62%	8,568,800
Apr 7, 2026	13.44	13.79	13.32	13.45	13.40	-0.22%	5,740,300
Apr 3, 2026	13.93	14.21	13.32	13.48	13.43	-1.89%	6,472,800
Apr 2, 2026	13.93	14.32	13.63	13.74	13.69	-1.43%	7,579,000
Apr 1, 2026	14.09	14.21	13.80	13.94	13.89	1.90%	8,990,100
Mar 31, 2026	14.54	14.54	13.60	13.68	13.63	-6.68%	10,676,870
Mar 30, 2026	14.06	14.68	13.91	14.66	14.61	2.16%	6,309,300
Mar 27, 2026	14.20	14.50	13.90	14.35	14.30	-0.49%	6,289,100
Mar 26, 2026	14.63	15.07	14.40	14.42	14.37	-2.24%	7,849,000
Mar 25, 2026	14.40	14.99	14.40	14.75	14.70	3.51%	10,735,300
Mar 24, 2026	13.99	14.30	13.71	14.25	14.20	7.14%	15,047,520
Mar 23, 2026	14.32	14.40	13.13	13.30	13.25	-9.28%	16,056,500
Mar 20, 2026	14.62	15.50	14.45	14.66	14.61	2.37%	18,833,250
Mar 19, 2026	14.50	14.74	14.18	14.32	14.27	-2.52%	8,778,530