XDC Industries (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	10.35	10.68	10.03	10.53	10.53	1.74%	8,292,689
Oct 30, 2026	10.35	11.09	10.23	10.35	10.35	-3.36%	8,063,299
Oct 29, 2026	11.21	11.31	10.63	10.71	10.71	-2.01%	7,473,004
Oct 28, 2026	10.79	11.02	10.69	10.93	10.93	1.67%	4,531,500
Oct 27, 2026	11.20	11.39	10.73	10.75	10.75	-3.50%	4,132,800
Oct 26, 2026	11.21	11.34	11.01	11.14	11.14	-1.68%	6,073,700
Oct 23, 2026	11.00	11.36	10.20	11.33	11.33	1.61%	9,794,204
Oct 22, 2026	11.64	11.81	11.12	11.15	11.15	-4.29%	4,226,100
Oct 21, 2026	11.77	11.96	11.57	11.65	11.65	-0.17%	4,597,900
Oct 20, 2026	11.52	11.91	11.41	11.67	11.67	0.95%	4,740,700
Oct 19, 2026	11.78	11.78	11.15	11.56	11.56	-1.11%	5,818,800
Oct 16, 2026	11.80	12.09	11.60	11.69	11.69	1.04%	6,723,030
Oct 15, 2026	11.70	11.95	11.50	11.57	11.57	-3.98%	5,563,700
Oct 14, 2026	12.38	12.38	12.03	12.05	12.05	-2.82%	5,203,900
Oct 13, 2026	11.98	12.46	11.53	12.40	12.40	1.97%	7,486,837
Oct 12, 2026	12.68	12.68	12.13	12.16	12.16	-3.03%	6,223,500
Oct 9, 2026	12.66	12.66	11.85	12.54	12.54	-1.18%	8,211,600
Oct 8, 2026	12.85	13.21	12.53	12.69	12.69	-1.01%	8,110,291
Sep 30, 2026	13.45	13.54	12.78	12.82	12.82	-3.39%	9,172,200
Sep 29, 2026	13.10	13.46	12.91	13.27	13.27	0.45%	7,538,000
Sep 28, 2026	13.75	13.85	13.03	13.21	13.21	-4.69%	9,774,173
Sep 24, 2026	14.34	14.41	13.84	13.86	13.86	-3.48%	8,818,100
Sep 23, 2026	14.86	14.96	14.10	14.36	14.36	-4.20%	15,711,800
Sep 22, 2026	14.78	15.31	14.65	14.99	14.99	1.77%	14,618,000
Sep 21, 2026	14.18	14.94	14.18	14.73	14.73	3.95%	13,399,179
Sep 18, 2026	14.25	14.45	14.06	14.17	14.17	0.07%	10,754,914
Sep 17, 2026	13.96	14.21	13.76	14.16	14.16	0.35%	9,465,500
Sep 16, 2026	13.70	14.18	13.60	14.11	14.11	2.99%	10,469,500
Sep 15, 2026	13.90	14.02	13.61	13.70	13.70	-2.21%	9,067,900
Sep 14, 2026	13.89	14.16	13.52	14.01	14.01	0.14%	13,190,130
Sep 11, 2026	13.58	14.69	13.58	13.99	13.99	1.45%	21,356,612
Sep 10, 2026	13.61	14.09	13.40	13.79	13.79	-0.51%	12,334,084
Sep 9, 2026	14.45	14.70	13.75	13.86	13.86	-3.21%	13,334,300
Sep 8, 2026	14.55	14.59	14.19	14.32	14.32	-1.24%	10,571,900
Sep 7, 2026	13.89	14.60	13.76	14.50	14.50	4.32%	15,966,890
Sep 4, 2026	14.44	14.54	13.83	13.90	13.90	-2.59%	20,046,500
Sep 3, 2026	15.02	15.54	13.86	14.27	14.27	-1.59%	23,029,679
Sep 2, 2026	14.96	15.15	14.32	14.50	14.50	-2.49%	13,555,106
Sep 1, 2026	15.20	15.22	14.50	14.87	14.87	-0.73%	17,419,400
Aug 31, 2026	14.80	15.23	14.30	14.98	14.98	0.88%	17,378,814
Aug 28, 2026	15.21	15.40	14.58	14.85	14.85	-0.67%	23,357,224
Aug 27, 2026	14.13	15.79	14.03	14.95	14.95	6.10%	35,830,366
Aug 26, 2026	15.74	15.90	13.91	14.09	14.09	-12.10%	38,144,269
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