XDC Industries (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.41%	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
Apr 8, 2026	13.88	14.34	13.88	14.34	14.29	6.62%	8,568,800
Apr 7, 2026	13.44	13.79	13.32	13.45	13.40	-0.22%	5,740,300
Apr 3, 2026	13.93	14.21	13.32	13.48	13.43	-1.89%	6,472,800
Apr 2, 2026	13.93	14.32	13.63	13.74	13.69	-1.43%	7,579,000
Apr 1, 2026	14.09	14.21	13.80	13.94	13.89	1.90%	8,990,100
Mar 31, 2026	14.54	14.54	13.60	13.68	13.63	-6.68%	10,676,870
Mar 30, 2026	14.06	14.68	13.91	14.66	14.61	2.16%	6,309,300
Mar 27, 2026	14.20	14.50	13.90	14.35	14.30	-0.49%	6,289,100
Mar 26, 2026	14.63	15.07	14.40	14.42	14.37	-2.24%	7,849,000
Mar 25, 2026	14.40	14.99	14.40	14.75	14.70	3.51%	10,735,300
Mar 24, 2026	13.99	14.30	13.71	14.25	14.20	7.14%	15,047,520
Mar 23, 2026	14.32	14.40	13.13	13.30	13.25	-9.28%	16,056,500
Mar 20, 2026	14.62	15.50	14.45	14.66	14.61	2.37%	18,833,250
Mar 19, 2026	14.50	14.74	14.18	14.32	14.27	-2.52%	8,778,530
Mar 18, 2026	14.28	14.72	14.23	14.69	14.64	3.23%	11,417,500
Mar 17, 2026	15.15	15.22	14.18	14.23	14.18	-5.82%	14,013,570
Mar 16, 2026	14.86	15.35	14.68	15.11	15.06	0.67%	13,788,600
Mar 13, 2026	15.20	15.38	14.98	15.01	14.96	-2.60%	16,231,150
Mar 12, 2026	16.11	16.25	15.26	15.41	15.36	-3.39%	29,690,630
Mar 11, 2026	15.09	17.44	14.95	15.95	15.90	6.48%	35,096,820
Mar 10, 2026	14.59	15.02	14.49	14.98	14.93	4.76%	5,912,770
Mar 9, 2026	14.15	14.36	13.80	14.30	14.25	-0.28%	4,644,400
Mar 6, 2026	14.18	14.43	14.08	14.34	14.29	1.34%	3,708,100
Mar 5, 2026	14.20	14.40	14.07	14.15	14.10	2.09%	5,232,070
Mar 4, 2026	14.07	14.20	13.42	13.86	13.81	-1.49%	6,006,802
Mar 3, 2026	14.29	15.00	14.02	14.07	14.02	0.07%	10,026,590
Mar 2, 2026	14.49	14.67	13.88	14.06	14.01	-4.16%	5,531,300
Feb 27, 2026	14.76	14.76	14.53	14.67	14.62	-0.61%	2,716,700