Skip to main content
Xiamen Xiangyu Co., Ltd. (SHA:600057)
China flag China · Delayed Price · Currency is CNY
8.10
-0.25 (-2.99%)
At close: Mar 9, 2026

Xiamen Xiangyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.328.388.078.11--2.87%13,793,500
Mar 6, 20268.228.388.178.358.351.46%12,884,440
Mar 5, 20268.358.458.168.238.23-0.72%20,437,600
Mar 4, 20268.578.588.298.298.29-3.27%23,267,670
Mar 3, 20268.488.708.478.578.570.35%25,770,270
Mar 2, 20268.428.578.358.548.540.47%24,979,580
Feb 27, 20268.378.548.338.508.501.43%17,096,658
Feb 26, 20268.318.428.318.388.380.84%12,090,186
Feb 25, 20268.308.488.268.318.310.12%14,657,820
Feb 24, 20268.208.378.198.308.302.09%16,234,730
Feb 13, 20268.338.348.128.138.13-2.52%11,633,080
Feb 12, 20268.358.388.288.348.34-0.24%12,081,180
Feb 11, 20268.278.398.258.368.360.60%10,779,950
Feb 10, 20268.338.358.188.318.310.24%14,867,780
Feb 9, 20268.198.408.108.298.292.85%20,102,590
Feb 6, 20268.098.248.068.068.06-1.10%18,825,524
Feb 5, 20267.978.207.928.158.151.88%24,976,580
Feb 4, 20267.738.077.688.008.003.23%31,112,930
Feb 3, 20267.557.777.507.757.751.31%43,494,200
Feb 2, 20268.438.457.657.657.65-10.00%54,133,650
Jan 30, 20268.368.728.338.508.501.67%37,068,050
Jan 29, 20268.238.408.188.368.361.95%22,272,450
Jan 28, 20268.178.248.088.208.200.49%15,670,230
Jan 27, 20268.268.298.148.168.16-0.97%20,052,670
Jan 26, 20268.418.428.168.248.24-1.90%27,395,430
Jan 23, 20268.558.588.368.408.40-1.64%32,117,250
Jan 22, 20268.478.628.408.548.541.30%18,042,370
Jan 21, 20268.608.628.398.438.43-2.20%18,178,310
Jan 20, 20268.558.638.478.628.62-0.35%21,745,330
Jan 19, 20268.308.708.268.658.653.84%28,928,290
Jan 16, 20268.338.428.288.338.330.48%13,831,990
Jan 15, 20268.198.348.138.298.291.47%17,848,250
Jan 14, 20268.248.338.108.178.17-0.61%25,489,603
Jan 13, 20268.458.518.208.228.22-2.84%26,190,230
Jan 12, 20268.368.578.328.468.461.20%24,779,340
Jan 9, 20268.358.388.268.368.360.24%19,690,330
Jan 8, 20268.528.528.318.348.34-2.68%29,823,410
Jan 7, 20268.408.708.358.578.571.90%27,258,748
Jan 6, 20268.358.468.308.418.410.24%22,731,033
Jan 5, 20268.528.528.368.398.39-1.53%29,532,760
Dec 31, 20258.628.798.518.528.52-1.39%18,078,750
Dec 30, 20258.628.708.588.648.64-0.69%18,179,140
Dec 29, 20258.868.868.428.708.70-1.81%32,779,840
Dec 26, 20258.628.878.568.868.862.31%27,561,650
Dec 25, 20258.708.848.638.668.66-0.46%20,204,920
Dec 24, 20258.548.748.508.708.701.99%25,445,620
Dec 23, 20258.508.668.458.538.530.35%18,466,400
Dec 22, 20258.668.668.438.508.50-1.62%22,775,580
Dec 19, 20258.518.718.428.648.641.53%17,223,665
Dec 18, 20258.468.618.448.518.51-14,417,637
Dec 17, 20258.578.638.438.518.51-0.58%18,671,580
Dec 16, 20258.598.688.448.568.56-0.58%21,731,790
Dec 15, 20258.468.758.438.618.610.47%33,804,730
Dec 12, 20258.378.618.198.578.572.02%51,212,100
Dec 11, 20258.758.768.358.408.40-4.22%42,980,840
Dec 10, 20258.879.008.708.778.77-1.24%41,137,282
Dec 9, 20259.079.078.678.888.88-2.52%53,578,347
Dec 8, 20259.049.308.679.119.111.79%64,588,263
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