Skip to main content
logo
XDC Industries (Shenzhen) Limited (SHE:300615)
China flag China · Delayed Price · Currency is CNY
12.82
-0.45 (-3.39%)
Sep 30, 2026, 3:04 PM CST

XDC Industries (Shenzhen) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202613.4513.5412.7812.8212.82-3.39%9,172,200
Sep 29, 202613.1013.4612.9113.2713.270.45%7,538,000
Sep 28, 202613.7513.8513.0313.2113.21-4.69%9,774,173
Sep 24, 202614.3414.4113.8413.8613.86-3.48%8,818,100
Sep 23, 202614.8614.9614.1014.3614.36-4.20%15,711,800
Sep 22, 202614.7815.3114.6514.9914.991.77%14,618,000
Sep 21, 202614.1814.9414.1814.7314.733.95%13,399,179
Sep 18, 202614.2514.4514.0614.1714.170.07%10,754,914
Sep 17, 202613.9614.2113.7614.1614.160.35%9,465,500
Sep 16, 202613.7014.1813.6014.1114.112.99%10,469,500
Sep 15, 202613.9014.0213.6113.7013.70-2.21%9,067,900
Sep 14, 202613.8914.1613.5214.0114.010.14%13,190,130
Sep 11, 202613.5814.6913.5813.9913.991.45%21,356,612
Sep 10, 202613.6114.0913.4013.7913.79-0.51%12,334,084
Sep 9, 202614.4514.7013.7513.8613.86-3.21%13,334,300
Sep 8, 202614.5514.5914.1914.3214.32-1.24%10,571,900
Sep 7, 202613.8914.6013.7614.5014.504.32%15,966,890
Sep 4, 202614.4414.5413.8313.9013.90-2.59%20,046,500
Sep 3, 202615.0215.5413.8614.2714.27-1.59%23,029,679
Sep 2, 202614.9615.1514.3214.5014.50-2.49%13,555,106
Sep 1, 202615.2015.2214.5014.8714.87-0.73%17,419,400
Aug 31, 202614.8015.2314.3014.9814.980.88%17,378,814
Aug 28, 202615.2115.4014.5814.8514.85-0.67%23,357,224
Aug 27, 202614.1315.7914.0314.9514.956.10%35,830,366
Aug 26, 202615.7415.9013.9114.0914.09-12.10%38,144,269
Aug 25, 202616.7917.4315.8616.0316.03-4.58%35,992,065
Aug 24, 202616.7617.4215.1416.8016.804.02%41,163,868
Aug 21, 202618.0919.4616.0016.1516.15-2.30%51,464,885
Aug 20, 202615.5816.8015.1016.5316.536.03%28,380,136
Aug 19, 202616.6117.2515.5915.5915.59-12.95%26,216,703
Aug 18, 202618.1418.6817.1717.9117.91-1.21%31,622,642
Aug 17, 202617.8018.4617.5118.1318.132.89%29,891,364
Aug 14, 202617.2917.7516.7817.6217.621.85%28,355,115
Aug 13, 202618.1018.3217.1817.3017.30-8.95%40,455,205
Aug 12, 202616.9819.5216.6819.0019.0013.70%48,991,460
Aug 11, 202616.5017.3816.0016.7116.71-3.41%32,106,214
Aug 10, 202616.9917.8016.5017.3017.300.64%41,436,427
Aug 7, 202618.1018.5716.5617.1917.19-4.61%53,819,962
Aug 6, 202618.0118.0217.6018.0218.0219.97%43,546,005
Aug 5, 202615.0215.0215.0215.0215.0219.97%4,086,078
Aug 4, 202612.5212.5212.5212.5212.5220.04%843,540
Aug 3, 202610.4310.4310.4310.4310.4320.02%1,267,101
Jul 24, 20268.618.878.468.698.69-0.34%4,854,367
Jul 23, 20268.398.738.298.728.723.81%4,654,440
Jul 22, 20268.458.668.328.408.40-2.55%4,764,570
Jul 21, 20268.548.727.848.628.62-7,453,850
Jul 20, 20268.849.218.368.628.62-2.05%6,595,600
Jul 17, 20269.419.638.768.808.80-6.48%5,420,954
Jul 16, 20269.249.729.059.419.41-0.32%4,024,702
Jul 15, 20269.289.589.249.449.440.75%3,541,900