XDC Industries (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	11.31	11.58	10.82	11.05	11.05	-4.33%	7,137,630
Jun 5, 2026	11.43	11.78	11.15	11.55	11.55	1.14%	5,843,774
Jun 4, 2026	11.68	11.94	11.33	11.42	11.42	-2.39%	6,015,330
Jun 3, 2026	11.57	12.05	11.51	11.70	11.70	1.83%	8,863,900
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