Skip to main content
Xiamen Xiangyu Co., Ltd. (SHA:600057)
China flag China · Delayed Price · Currency is CNY
7.29
+0.14 (1.96%)
Apr 29, 2026, 3:00 PM CST

Xiamen Xiangyu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.107.367.107.29-1.96%38,872,486
Apr 28, 20266.937.256.847.157.153.62%44,732,199
Apr 27, 20266.847.126.816.906.900.88%64,505,510
Apr 24, 20267.177.256.736.846.84-7.32%53,724,690
Apr 23, 20268.038.077.307.387.38-8.55%45,797,270
Apr 22, 20268.138.258.048.078.07-0.86%13,990,650
Apr 21, 20267.998.187.978.148.141.75%12,775,500
Apr 20, 20268.028.217.958.008.00-0.87%14,887,271
Apr 17, 20267.938.247.908.078.071.64%20,084,020
Apr 16, 20267.937.977.867.947.940.51%10,388,750
Apr 15, 20267.937.997.897.907.90-0.25%11,129,997
Apr 14, 20268.058.097.867.927.92-1.74%19,231,954
Apr 13, 20268.508.548.058.068.06-3.12%20,729,478
Apr 10, 20268.298.398.288.328.320.48%11,916,340
Apr 9, 20268.308.408.208.288.28-0.84%14,173,400
Apr 8, 20268.158.368.148.358.353.99%23,146,240
Apr 7, 20268.058.157.998.038.03-0.25%11,981,400
Apr 3, 20268.108.167.918.058.05-0.62%11,936,703
Apr 2, 20268.088.168.038.108.100.25%12,807,530
Apr 1, 20268.128.258.008.088.08-19,648,080
Mar 31, 20268.128.248.048.088.08-1.22%15,985,910
Mar 30, 20267.948.287.848.188.182.76%19,432,970
Mar 27, 20268.068.187.897.967.96-2.33%15,438,250
Mar 26, 20268.198.328.108.158.15-0.49%16,778,802
Mar 25, 20267.788.217.738.198.195.27%21,590,916
Mar 24, 20267.657.807.557.787.783.05%14,510,910
Mar 23, 20267.917.927.487.557.55-4.55%24,023,010
Mar 20, 20267.958.127.917.917.91-0.63%20,064,460
Mar 19, 20268.078.127.917.967.96-1.73%19,502,829
Mar 18, 20268.588.607.988.108.10-5.48%29,914,600
Mar 17, 20268.558.798.548.578.570.12%22,462,930
Mar 16, 20268.608.838.538.568.56-1.95%33,829,920
Mar 13, 20268.188.798.178.738.736.33%42,091,650
Mar 12, 20268.218.298.158.218.21-13,967,080
Mar 11, 20268.148.228.078.218.210.98%13,180,237
Mar 10, 20268.108.278.018.138.130.37%16,560,880
Mar 9, 20268.328.388.078.108.10-2.99%21,357,320
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