XDC Industries (Shenzhen) Limited (SHE:300615)
China · Delayed Price · Currency is CNY 10.43
+1.74 (20.02%)
Aug 3, 2026, 3:04 PM CST
XDC Industries (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 10.28 | 10.31 | 9.71 | 9.98 | 9.98 | -2.82% | 6,298,803 |
| Jun 26, 2026 | 10.73 | 10.74 | 10.20 | 10.27 | 10.27 | -4.20% | 5,555,400 |
| Jun 25, 2026 | 10.91 | 11.30 | 10.58 | 10.72 | 10.72 | -1.65% | 6,052,069 |
| Jun 24, 2026 | 11.56 | 11.56 | 10.54 | 10.90 | 10.90 | -5.22% | 7,464,910 |
| 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 |