Skip to main content
logo
XDC Industries (Shenzhen) Limited (SHE:300615)
China flag China · Delayed Price · Currency is CNY
13.62
-0.37 (-2.64%)
Apr 21, 2026, 12:04 PM CST

XDC Industries (Shenzhen) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202613.8114.0013.7613.9913.990.79%5,094,270
Apr 17, 202613.8413.9813.5913.8813.880.51%5,913,806
Apr 16, 202613.4113.8713.2713.8113.812.91%7,624,640
Apr 15, 202614.1014.1013.3713.4213.42-4.07%7,328,130
Apr 14, 202613.6314.0613.5013.9913.994.48%10,775,278
Apr 13, 202613.6013.6313.2713.3913.39-2.26%6,343,578
Apr 10, 202614.0914.1513.6713.7013.70-2.42%7,081,300
Apr 9, 202614.2814.4813.8814.0414.04-2.09%6,388,400
Apr 8, 202613.8814.3413.8814.3414.346.62%8,568,800
Apr 7, 202613.4413.7913.3213.4513.45-0.22%5,740,300
Apr 3, 202613.9314.2113.3213.4813.48-1.89%6,472,800
Apr 2, 202613.9314.3213.6313.7413.74-1.43%7,579,000
Apr 1, 202614.0914.2113.8013.9413.941.90%8,990,100
Mar 31, 202614.5414.5413.6013.6813.68-6.68%10,676,870
Mar 30, 202614.0614.6813.9114.6614.662.16%6,309,300
Mar 27, 202614.2014.5013.9014.3514.35-0.49%6,289,100
Mar 26, 202614.6315.0714.4014.4214.42-2.24%7,849,000
Mar 25, 202614.4014.9914.4014.7514.753.51%10,735,300
Mar 24, 202613.9914.3013.7114.2514.257.14%15,047,520
Mar 23, 202614.3214.4013.1313.3013.30-9.28%16,056,500
Mar 20, 202614.6215.5014.4514.6614.662.37%18,833,250
Mar 19, 202614.5014.7414.1814.3214.32-2.52%8,778,530
Mar 18, 202614.2814.7214.2314.6914.693.23%11,417,500
Mar 17, 202615.1515.2214.1814.2314.23-5.82%14,013,570
Mar 16, 202614.8615.3514.6815.1115.110.67%13,788,600
Mar 13, 202615.2015.3814.9815.0115.01-2.60%16,231,150
Mar 12, 202616.1116.2515.2615.4115.41-3.39%29,690,630
Mar 11, 202615.0917.4414.9515.9515.956.48%35,096,820
Mar 10, 202614.5915.0214.4914.9814.984.76%5,912,770
Mar 9, 202614.1514.3613.8014.3014.30-0.28%4,644,400
Mar 6, 202614.1814.4314.0814.3414.341.34%3,708,100
Mar 5, 202614.2014.4014.0714.1514.152.09%5,232,070
Mar 4, 202614.0714.2013.4213.8613.86-1.49%6,006,802
Mar 3, 202614.2915.0014.0214.0714.070.07%10,026,590
Mar 2, 202614.4914.6713.8814.0614.06-4.16%5,531,300
Feb 27, 202614.7614.7614.5314.6714.67-0.61%2,716,700
Feb 26, 202614.6514.8114.6114.7614.760.89%3,145,800
Feb 25, 202614.9114.9114.5314.6314.63-0.88%3,687,710
Feb 24, 202614.6014.9614.6014.7614.762.64%5,353,700
Feb 13, 202614.4514.6414.3014.3814.38-1.03%4,211,000
Feb 12, 202614.4714.6814.3514.5314.530.48%3,634,326
Feb 11, 202614.5914.7014.4014.4614.46-0.75%2,967,312
Feb 10, 202614.5514.6414.4014.5714.570.28%3,536,912
Feb 9, 202614.2414.5414.2214.5314.533.34%3,743,517
Feb 6, 202613.9814.2913.9014.0614.060.57%4,431,100
Feb 5, 202614.0814.1813.9313.9813.98-0.71%3,986,700
Feb 4, 202614.3014.3013.9414.0814.08-0.49%4,381,370
Feb 3, 202614.0514.2613.9714.1514.152.09%4,352,000
Feb 2, 202613.9714.3213.8613.8613.86-2.81%5,893,700
Jan 30, 202613.9114.3113.8414.2614.262.00%5,741,902