Skip to main content
Xiamen Xiangyu Co., Ltd. (SHA:600057)
China flag China · Delayed Price · Currency is CNY
8.95
+0.39 (4.56%)
At close: Dec 5, 2025

Xiamen Xiangyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.638.988.588.958.954.56%33,477,230
Dec 4, 20258.669.018.528.568.56-1.61%29,353,240
Dec 3, 20258.388.798.358.708.703.69%31,613,220
Dec 2, 20258.238.458.198.398.391.45%19,507,730
Dec 1, 20258.218.298.138.278.270.61%20,893,260
Nov 28, 20258.078.258.058.228.221.86%13,615,198
Nov 27, 20258.158.208.068.078.07-0.98%10,844,788
Nov 26, 20258.218.268.148.158.15-0.37%11,658,600
Nov 25, 20258.158.278.158.188.18-0.49%16,718,690
Nov 24, 20258.338.398.058.228.12-1.44%22,946,560
Nov 21, 20258.478.548.308.348.24-1.65%20,645,910
Nov 20, 20258.488.598.428.488.380.47%15,101,670
Nov 19, 20258.528.648.388.448.34-0.94%16,278,080
Nov 18, 20258.828.868.478.528.42-3.84%33,230,930
Nov 17, 20258.889.068.788.868.75-0.11%28,219,680
Nov 14, 20258.939.078.808.878.76-0.56%23,362,190
Nov 13, 20258.709.008.618.928.812.29%26,371,090
Nov 12, 20258.778.838.658.728.61-0.68%18,062,010
Nov 11, 20258.648.838.598.788.670.92%25,578,960
Nov 10, 20258.438.758.378.708.593.33%36,183,440
Nov 7, 20258.398.518.378.428.320.36%26,071,170
Nov 6, 20258.628.708.288.398.29-3.12%48,966,820
Nov 5, 20258.688.768.468.668.55-2.15%50,302,620
Nov 4, 20258.409.258.358.858.745.11%90,270,760
Nov 3, 20258.318.458.198.428.321.32%45,008,540
Oct 31, 20258.038.498.038.318.213.10%52,482,150
Oct 30, 20258.038.298.028.067.961.51%66,973,450
Oct 29, 20258.068.097.617.947.84-1.85%46,775,890
Oct 28, 20257.788.317.738.097.994.12%60,912,240
Oct 27, 20257.477.887.477.777.683.74%32,759,530
Oct 24, 20257.507.617.407.497.400.27%19,414,590
Oct 23, 20257.407.527.347.477.380.54%16,440,500
Oct 22, 20257.477.527.377.437.34-0.27%17,864,350
Oct 21, 20257.547.567.457.457.36-1.19%19,139,490
Oct 20, 20257.807.817.517.547.45-2.84%23,847,540
Oct 17, 20257.737.897.687.767.670.26%24,428,400
Oct 16, 20257.797.857.707.747.65-0.51%25,703,520
Oct 15, 20257.647.977.587.787.692.10%29,805,160
Oct 14, 20257.457.737.407.627.533.11%36,657,490
Oct 13, 20257.347.447.277.397.30-1.73%22,814,470
Oct 10, 20257.147.577.107.527.435.32%42,217,900
Oct 9, 20257.037.186.957.147.051.85%20,654,390
Sep 30, 20257.037.046.967.016.92-0.14%9,602,289
Sep 29, 20257.017.056.957.026.930.14%13,559,460
Sep 26, 20256.957.066.947.016.920.14%15,474,770
Sep 25, 20257.117.126.947.006.91-1.27%16,494,210
Sep 24, 20257.057.127.007.097.000.14%13,311,690
Sep 23, 20257.107.136.997.086.99-0.28%12,181,100
Sep 22, 20257.147.177.067.107.01-0.56%11,859,330
Sep 19, 20257.077.167.077.147.050.71%10,297,320
Sep 18, 20257.197.257.057.097.00-1.53%13,962,190
Sep 17, 20257.217.257.187.207.11-10,619,020
Sep 16, 20257.357.357.197.207.11-1.64%12,826,660
Sep 15, 20257.227.357.197.327.231.39%17,221,880
Sep 12, 20257.427.447.207.227.13-2.43%20,719,700
Sep 11, 20257.407.437.367.407.31-13,304,910
Sep 10, 20257.407.437.357.407.310.41%12,480,900
Sep 9, 20257.417.457.337.377.28-0.67%12,706,310
Sep 8, 20257.437.517.357.427.33-0.27%23,082,180
Sep 5, 20257.377.447.317.447.351.22%14,271,680
Sep 4, 20257.367.397.267.357.26-0.41%15,251,340
Sep 3, 20257.407.457.277.387.29-0.27%15,950,720
Sep 2, 20257.297.437.267.407.311.51%25,327,520
Sep 1, 20257.157.407.127.297.202.24%32,498,280
Aug 29, 20257.147.187.107.137.04-0.14%15,885,990
Aug 28, 20257.177.237.007.147.050.28%23,490,680
Aug 27, 20257.297.387.107.127.03-1.93%29,472,510
Aug 26, 20257.097.267.067.267.172.54%21,669,120
Aug 25, 20257.057.167.047.086.990.43%17,574,000
Aug 22, 20257.047.066.977.056.960.28%15,088,290
Aug 21, 20257.027.097.017.036.94-16,358,850
Aug 20, 20256.977.036.947.036.940.72%12,272,050
Aug 19, 20256.967.036.956.986.90-0.14%11,300,330
Aug 18, 20256.977.036.936.996.900.43%17,076,680
Aug 15, 20256.897.006.876.966.881.16%10,959,750
Aug 14, 20256.997.016.886.886.80-1.29%10,891,640
Aug 13, 20257.037.046.966.976.89-0.71%10,253,870
Aug 12, 20257.057.086.977.026.93-12,095,280
Aug 11, 20257.097.097.027.026.93-1.13%14,626,430
Aug 8, 20257.117.127.057.107.01-9,563,849
Aug 7, 20257.097.157.057.107.01-12,795,090
Aug 6, 20257.197.227.087.107.01-1.66%12,970,450
Aug 5, 20257.247.277.207.227.13-8,424,207
Aug 4, 20257.057.237.057.227.131.40%10,074,860
Aug 1, 20257.127.237.107.127.03-0.28%10,642,170
Jul 31, 20257.307.307.097.147.05-2.59%14,929,580
Jul 30, 20257.317.377.277.337.240.41%7,484,944
Jul 29, 20257.437.447.287.307.21-1.35%14,808,980
Jul 28, 20257.547.557.407.407.31-1.86%11,811,870
Jul 25, 20257.477.597.457.547.451.07%13,209,150
Jul 24, 20257.477.497.357.467.37-14,578,510
Jul 23, 20257.527.587.437.467.37-0.27%12,758,940
Jul 22, 20257.537.537.397.487.39-0.53%17,448,650
Jul 21, 20257.507.607.507.527.43-14,425,160
Jul 18, 20257.577.577.457.527.43-0.13%12,525,880
Jul 17, 20257.617.687.507.537.44-1.18%14,014,410
Jul 16, 20257.627.687.507.627.53-14,333,780
Jul 15, 20257.627.657.537.627.530.40%14,133,310
Jul 14, 20257.507.677.467.597.501.61%15,847,180
Jul 11, 20257.417.497.387.477.380.54%14,038,650