XDC Industries (Shenzhen) Limited (SHE:300615)
China · Delayed Price · Currency is CNY 14.01
+0.02 (0.14%)
Sep 14, 2026, 3:04 PM CST
XDC Industries (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |