XDC Industries (Shenzhen) Limited (SHE:300615)
China · Delayed Price · Currency is CNY 16.03
-0.77 (-4.58%)
Aug 25, 2026, 3:04 PM CST
XDC Industries (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16.79 | 17.43 | 15.86 | 16.03 | 16.03 | -4.58% | 35,992,065 |
| Aug 24, 2026 | 16.76 | 17.42 | 15.14 | 16.80 | 16.80 | 4.02% | 41,163,868 |
| Aug 21, 2026 | 18.09 | 19.46 | 16.00 | 16.15 | 16.15 | -2.30% | 51,464,885 |
| Aug 20, 2026 | 15.58 | 16.80 | 15.10 | 16.53 | 16.53 | 6.03% | 28,380,136 |
| Aug 19, 2026 | 16.61 | 17.25 | 15.59 | 15.59 | 15.59 | -12.95% | 26,216,703 |
| Aug 18, 2026 | 18.14 | 18.68 | 17.17 | 17.91 | 17.91 | -1.21% | 31,622,642 |
| Aug 17, 2026 | 17.80 | 18.46 | 17.51 | 18.13 | 18.13 | 2.89% | 29,891,364 |
| Aug 14, 2026 | 17.29 | 17.75 | 16.78 | 17.62 | 17.62 | 1.85% | 28,355,115 |
| Aug 13, 2026 | 18.10 | 18.32 | 17.18 | 17.30 | 17.30 | -8.95% | 40,455,205 |
| Aug 12, 2026 | 16.98 | 19.52 | 16.68 | 19.00 | 19.00 | 13.70% | 48,991,460 |
| Aug 11, 2026 | 16.50 | 17.38 | 16.00 | 16.71 | 16.71 | -3.41% | 32,106,214 |
| Aug 10, 2026 | 16.99 | 17.80 | 16.50 | 17.30 | 17.30 | 0.64% | 41,436,427 |
| Aug 7, 2026 | 18.10 | 18.57 | 16.56 | 17.19 | 17.19 | -4.61% | 53,819,962 |
| Aug 6, 2026 | 18.01 | 18.02 | 17.60 | 18.02 | 18.02 | 19.97% | 43,546,005 |
| Aug 5, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 19.97% | 4,086,078 |
| Aug 4, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 20.04% | 843,540 |
| Aug 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 20.02% | 1,267,101 |
| Jul 24, 2026 | 8.61 | 8.87 | 8.46 | 8.69 | 8.69 | -0.34% | 4,854,367 |
| Jul 23, 2026 | 8.39 | 8.73 | 8.29 | 8.72 | 8.72 | 3.81% | 4,654,440 |
| Jul 22, 2026 | 8.45 | 8.66 | 8.32 | 8.40 | 8.40 | -2.55% | 4,764,570 |
| Jul 21, 2026 | 8.54 | 8.72 | 7.84 | 8.62 | 8.62 | - | 7,453,850 |
| Jul 20, 2026 | 8.84 | 9.21 | 8.36 | 8.62 | 8.62 | -2.05% | 6,595,600 |
| Jul 17, 2026 | 9.41 | 9.63 | 8.76 | 8.80 | 8.80 | -6.48% | 5,420,954 |
| Jul 16, 2026 | 9.24 | 9.72 | 9.05 | 9.41 | 9.41 | -0.32% | 4,024,702 |
| Jul 15, 2026 | 9.28 | 9.58 | 9.24 | 9.44 | 9.44 | 0.75% | 3,541,900 |
| Jul 14, 2026 | 9.05 | 9.39 | 8.86 | 9.37 | 9.37 | 3.19% | 4,940,330 |
| Jul 13, 2026 | 9.67 | 9.72 | 9.01 | 9.08 | 9.08 | -6.10% | 4,959,800 |
| Jul 10, 2026 | 9.35 | 10.03 | 9.31 | 9.67 | 9.67 | 2.44% | 5,326,400 |
| Jul 9, 2026 | 9.40 | 9.53 | 9.08 | 9.44 | 9.44 | 0.21% | 4,239,470 |
| Jul 8, 2026 | 9.59 | 9.62 | 9.27 | 9.42 | 9.42 | -1.57% | 3,712,330 |
| Jul 7, 2026 | 9.81 | 10.17 | 9.40 | 9.57 | 9.57 | -2.45% | 5,497,240 |
| Jul 6, 2026 | 10.01 | 10.23 | 9.70 | 9.81 | 9.81 | -3.16% | 6,118,800 |
| Jul 3, 2026 | 10.00 | 10.25 | 9.88 | 10.13 | 10.13 | 2.22% | 6,123,900 |
| Jul 2, 2026 | 10.31 | 10.48 | 9.88 | 9.91 | 9.91 | -3.79% | 5,531,400 |
| Jul 1, 2026 | 10.05 | 10.43 | 9.97 | 10.30 | 10.30 | 2.69% | 5,785,000 |
| Jun 30, 2026 | 9.97 | 10.24 | 9.81 | 10.03 | 10.03 | 0.50% | 4,805,759 |
| Jun 29, 2026 | 10.28 | 10.31 | 9.71 | 9.98 | 9.98 | -2.82% | 6,298,803 |
| Jun 26, 2026 | 10.73 | 10.74 | 10.20 | 10.27 | 10.27 | -4.20% | 5,555,400 |
| Jun 25, 2026 | 10.91 | 11.30 | 10.58 | 10.72 | 10.72 | -1.65% | 6,052,069 |
| Jun 24, 2026 | 11.56 | 11.56 | 10.54 | 10.90 | 10.90 | -5.22% | 7,464,910 |
| Jun 23, 2026 | 11.28 | 11.91 | 11.12 | 11.50 | 11.50 | 1.32% | 8,831,129 |
| Jun 22, 2026 | 10.80 | 11.40 | 10.31 | 11.35 | 11.35 | 5.00% | 8,049,340 |
| Jun 18, 2026 | 10.68 | 10.86 | 10.53 | 10.81 | 10.81 | 0.19% | 4,454,589 |
| Jun 17, 2026 | 11.16 | 11.17 | 10.73 | 10.79 | 10.79 | -3.57% | 4,868,949 |
| Jun 16, 2026 | 10.95 | 11.29 | 10.70 | 11.19 | 11.19 | 1.91% | 5,513,470 |
| Jun 15, 2026 | 11.11 | 11.28 | 10.82 | 10.98 | 10.98 | -0.09% | 5,107,500 |
| Jun 12, 2026 | 11.25 | 11.27 | 10.93 | 10.99 | 10.99 | -0.81% | 5,166,300 |
| Jun 11, 2026 | 11.07 | 11.32 | 10.69 | 11.08 | 11.08 | 0.36% | 6,349,470 |
| Jun 10, 2026 | 11.11 | 11.20 | 10.73 | 11.04 | 11.04 | -2.21% | 4,591,300 |
| Jun 9, 2026 | 11.22 | 11.36 | 10.99 | 11.29 | 11.29 | 2.17% | 5,424,900 |