Xiangcai Co.,Ltd (SHA:600095)
China
· Delayed Price · Currency is CNY 11.70
+0.51 (4.56%)
Dec 5, 2025, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 12.08 | 11.16 | 11.70 | 11.70 | 4.56% | 89,188,415 |
| Dec 4, 2025 | 11.02 | 11.24 | 10.93 | 11.19 | 11.19 | 1.73% | 30,880,575 |
| Dec 3, 2025 | 11.25 | 11.29 | 10.96 | 11.00 | 11.00 | -1.52% | 25,917,480 |
| Dec 2, 2025 | 11.28 | 11.28 | 11.15 | 11.17 | 11.17 | -1.15% | 17,305,370 |
| Dec 1, 2025 | 11.27 | 11.38 | 11.24 | 11.30 | 11.30 | 0.27% | 24,875,014 |
| Nov 28, 2025 | 11.10 | 11.34 | 11.03 | 11.27 | 11.27 | 1.53% | 32,523,960 |
| Nov 27, 2025 | 11.09 | 11.26 | 11.06 | 11.10 | 11.10 | -0.54% | 21,570,470 |
| Nov 26, 2025 | 11.22 | 11.27 | 11.11 | 11.16 | 11.16 | -0.53% | 21,976,820 |
| Nov 25, 2025 | 11.28 | 11.33 | 11.17 | 11.22 | 11.22 | -0.27% | 30,791,370 |
| Nov 24, 2025 | 11.26 | 11.34 | 11.01 | 11.25 | 11.25 | 0.36% | 30,148,570 |
| Nov 21, 2025 | 11.40 | 11.59 | 11.21 | 11.21 | 11.21 | -3.36% | 36,791,417 |
| Nov 20, 2025 | 12.07 | 12.15 | 11.56 | 11.60 | 11.60 | -0.77% | 43,198,695 |
| Nov 19, 2025 | 11.60 | 11.83 | 11.56 | 11.69 | 11.69 | 0.43% | 32,207,600 |
| Nov 18, 2025 | 11.70 | 11.83 | 11.57 | 11.64 | 11.64 | -0.77% | 34,915,190 |
| Nov 17, 2025 | 11.75 | 11.84 | 11.63 | 11.73 | 11.73 | 2.18% | 49,783,090 |
| Nov 14, 2025 | 11.56 | 11.65 | 11.48 | 11.48 | 11.48 | -1.96% | 38,147,460 |
| Nov 13, 2025 | 11.52 | 11.74 | 11.48 | 11.71 | 11.71 | 0.52% | 54,487,560 |
| Nov 12, 2025 | 12.38 | 12.38 | 11.41 | 11.65 | 11.65 | -8.12% | 132,479,500 |
| Nov 11, 2025 | 12.85 | 12.86 | 12.60 | 12.68 | 12.68 | -1.09% | 45,105,640 |
| Nov 10, 2025 | 12.45 | 13.00 | 12.43 | 12.82 | 12.82 | 2.81% | 65,356,820 |
| Nov 7, 2025 | 12.77 | 12.82 | 12.46 | 12.47 | 12.47 | -3.93% | 68,332,830 |
| Nov 6, 2025 | 13.01 | 13.25 | 12.91 | 12.98 | 12.98 | -1.37% | 82,104,700 |
| Nov 5, 2025 | 12.87 | 13.50 | 12.83 | 13.16 | 13.16 | 0.61% | 112,584,600 |
| Nov 4, 2025 | 12.80 | 13.23 | 12.52 | 13.08 | 13.08 | 1.71% | 86,218,530 |
| Nov 3, 2025 | 12.79 | 12.95 | 12.45 | 12.86 | 12.86 | -0.23% | 51,592,120 |
| Oct 31, 2025 | 12.71 | 13.08 | 12.70 | 12.89 | 12.89 | 1.42% | 64,110,090 |
| Oct 30, 2025 | 13.10 | 13.24 | 12.71 | 12.71 | 12.71 | -1.55% | 83,267,360 |
| Oct 29, 2025 | 12.58 | 13.04 | 12.58 | 12.91 | 12.91 | 1.65% | 89,445,490 |
| Oct 28, 2025 | 12.75 | 12.92 | 12.66 | 12.70 | 12.70 | -3.20% | 101,497,800 |
| Oct 27, 2025 | 12.85 | 13.67 | 12.73 | 13.12 | 13.12 | 5.55% | 165,620,600 |
| Oct 24, 2025 | 12.32 | 12.49 | 12.20 | 12.43 | 12.43 | 0.89% | 57,968,000 |
| Oct 23, 2025 | 12.16 | 12.34 | 11.97 | 12.32 | 12.32 | 1.15% | 42,738,290 |
| Oct 22, 2025 | 12.30 | 12.35 | 12.16 | 12.18 | 12.18 | -1.77% | 38,920,020 |
| Oct 21, 2025 | 12.35 | 12.55 | 12.29 | 12.40 | 12.40 | 0.65% | 60,080,670 |
| Oct 20, 2025 | 12.44 | 12.51 | 12.25 | 12.32 | 12.32 | 0.33% | 47,380,410 |
| Oct 17, 2025 | 12.75 | 12.81 | 12.26 | 12.28 | 12.28 | -3.46% | 59,744,020 |
| Oct 16, 2025 | 12.90 | 12.98 | 12.64 | 12.72 | 12.72 | -2.15% | 67,313,760 |
| Oct 15, 2025 | 13.16 | 13.24 | 12.73 | 13.00 | 13.00 | -0.99% | 97,897,620 |
| Oct 14, 2025 | 13.63 | 13.99 | 13.09 | 13.13 | 13.13 | -3.67% | 124,016,000 |
| Oct 13, 2025 | 13.15 | 14.57 | 13.14 | 13.63 | 13.63 | 0.07% | 155,665,600 |
| Oct 10, 2025 | 13.08 | 13.84 | 13.01 | 13.62 | 13.62 | 3.65% | 167,624,000 |
| Oct 9, 2025 | 13.01 | 13.29 | 12.75 | 13.14 | 13.14 | -0.30% | 107,226,000 |
| Sep 30, 2025 | 13.20 | 13.44 | 13.04 | 13.18 | 13.18 | -2.80% | 170,481,000 |
| Sep 29, 2025 | 12.55 | 13.95 | 12.41 | 13.56 | 13.56 | 6.94% | 261,106,000 |
| Sep 26, 2025 | 12.24 | 13.15 | 12.20 | 12.68 | 12.68 | 4.11% | 174,028,700 |
| Sep 25, 2025 | 12.61 | 12.69 | 12.18 | 12.18 | 12.18 | -4.17% | 174,132,500 |
| Sep 24, 2025 | 11.36 | 12.71 | 11.32 | 12.71 | 12.71 | 10.04% | 218,384,200 |
| Sep 23, 2025 | 11.33 | 11.77 | 11.12 | 11.55 | 11.55 | 3.96% | 130,970,700 |
| Sep 22, 2025 | 10.85 | 11.13 | 10.83 | 11.11 | 11.11 | 2.40% | 37,724,010 |
| Sep 19, 2025 | 11.23 | 11.24 | 10.82 | 10.85 | 10.85 | -3.21% | 56,289,160 |
| Sep 18, 2025 | 11.63 | 11.63 | 11.11 | 11.21 | 11.21 | -4.19% | 77,693,160 |
| Sep 17, 2025 | 11.50 | 11.71 | 11.45 | 11.70 | 11.70 | 1.39% | 59,773,180 |
| Sep 16, 2025 | 11.39 | 11.63 | 11.35 | 11.54 | 11.54 | 1.23% | 52,156,230 |
| Sep 15, 2025 | 11.44 | 11.58 | 11.39 | 11.40 | 11.40 | -0.35% | 39,524,270 |
| Sep 12, 2025 | 11.53 | 11.78 | 11.43 | 11.44 | 11.44 | -0.87% | 63,254,980 |
| Sep 11, 2025 | 11.18 | 11.58 | 11.10 | 11.54 | 11.54 | 3.04% | 73,384,420 |
| Sep 10, 2025 | 11.23 | 11.35 | 11.14 | 11.20 | 11.20 | -0.18% | 33,765,420 |
| Sep 9, 2025 | 11.36 | 11.40 | 11.18 | 11.22 | 11.22 | -1.32% | 41,425,620 |
| Sep 8, 2025 | 11.40 | 11.43 | 11.23 | 11.37 | 11.37 | -0.26% | 41,257,950 |
| Sep 5, 2025 | 11.38 | 11.44 | 11.10 | 11.40 | 11.40 | 0.97% | 54,058,360 |
| Sep 4, 2025 | 11.36 | 11.63 | 11.10 | 11.29 | 11.29 | -0.53% | 73,573,300 |
| Sep 3, 2025 | 12.29 | 12.34 | 11.21 | 11.35 | 11.35 | -6.58% | 87,717,170 |
| Sep 2, 2025 | 12.57 | 12.58 | 12.05 | 12.15 | 12.15 | -3.42% | 69,925,580 |
| Sep 1, 2025 | 12.63 | 12.74 | 12.45 | 12.58 | 12.58 | -2.02% | 69,217,620 |
| Aug 29, 2025 | 12.99 | 13.07 | 12.68 | 12.84 | 12.84 | -1.15% | 90,741,120 |
| Aug 28, 2025 | 12.40 | 13.00 | 12.28 | 12.99 | 12.99 | 4.51% | 107,163,900 |
| Aug 27, 2025 | 12.80 | 13.40 | 12.42 | 12.43 | 12.43 | -3.42% | 132,078,700 |
| Aug 26, 2025 | 12.62 | 13.35 | 12.62 | 12.87 | 12.87 | 0.70% | 184,894,600 |
| Aug 25, 2025 | 12.09 | 13.05 | 12.08 | 12.78 | 12.78 | 7.76% | 248,904,200 |
| Aug 22, 2025 | 11.59 | 11.87 | 11.57 | 11.86 | 11.86 | 1.89% | 94,190,430 |
| Aug 21, 2025 | 11.87 | 12.08 | 11.58 | 11.64 | 11.64 | -1.94% | 75,722,900 |
| Aug 20, 2025 | 12.18 | 12.18 | 11.58 | 11.87 | 11.87 | -2.63% | 124,858,900 |
| Aug 19, 2025 | 12.25 | 12.64 | 12.16 | 12.19 | 12.19 | -2.40% | 118,458,100 |
| Aug 18, 2025 | 11.89 | 12.92 | 11.41 | 12.49 | 12.49 | 6.03% | 211,569,000 |
| Aug 15, 2025 | 11.03 | 12.00 | 10.97 | 11.78 | 11.78 | 6.70% | 183,380,600 |
| Aug 14, 2025 | 11.28 | 11.39 | 10.99 | 11.04 | 11.04 | -2.56% | 84,423,910 |
| Aug 13, 2025 | 11.42 | 11.50 | 11.10 | 11.33 | 11.33 | - | 118,205,700 |
| Aug 12, 2025 | 11.19 | 11.44 | 11.11 | 11.33 | 11.33 | 1.25% | 87,072,150 |
| Aug 11, 2025 | 10.84 | 11.28 | 10.80 | 11.19 | 11.19 | 3.71% | 95,932,650 |
| Aug 8, 2025 | 10.91 | 10.92 | 10.66 | 10.79 | 10.79 | -1.10% | 43,185,240 |
| Aug 7, 2025 | 10.85 | 10.99 | 10.78 | 10.91 | 10.91 | 0.37% | 48,364,160 |
| Aug 6, 2025 | 10.82 | 10.89 | 10.73 | 10.87 | 10.87 | -0.09% | 45,744,990 |
| Aug 5, 2025 | 10.90 | 11.05 | 10.75 | 10.88 | 10.88 | -0.18% | 55,019,310 |
| Aug 4, 2025 | 10.50 | 10.96 | 10.41 | 10.90 | 10.90 | 1.87% | 46,008,680 |
| Aug 1, 2025 | 10.86 | 10.97 | 10.67 | 10.70 | 10.70 | -1.65% | 49,326,970 |
| Jul 31, 2025 | 11.08 | 11.28 | 10.78 | 10.88 | 10.88 | -2.51% | 68,086,820 |
| Jul 30, 2025 | 11.24 | 11.41 | 11.00 | 11.16 | 11.16 | -0.53% | 68,047,330 |
| Jul 29, 2025 | 11.29 | 11.29 | 10.90 | 11.22 | 11.22 | -1.23% | 77,117,300 |
| Jul 28, 2025 | 11.23 | 11.58 | 11.20 | 11.36 | 11.36 | 0.71% | 71,122,560 |
| Jul 25, 2025 | 11.43 | 11.53 | 11.20 | 11.28 | 11.28 | -2.34% | 80,031,990 |
| Jul 24, 2025 | 11.15 | 11.63 | 11.07 | 11.55 | 11.55 | 1.58% | 111,764,100 |
| Jul 23, 2025 | 11.50 | 12.10 | 11.36 | 11.37 | 11.37 | -1.90% | 157,234,900 |
| Jul 22, 2025 | 11.00 | 11.99 | 10.97 | 11.59 | 11.59 | 5.56% | 174,385,700 |
| Jul 21, 2025 | 10.92 | 11.05 | 10.83 | 10.98 | 10.98 | 0.46% | 67,001,980 |
| Jul 18, 2025 | 10.91 | 10.97 | 10.81 | 10.93 | 10.93 | -0.09% | 60,015,510 |
| Jul 17, 2025 | 10.93 | 11.03 | 10.85 | 10.94 | 10.94 | -0.45% | 71,155,300 |
| Jul 16, 2025 | 10.90 | 11.05 | 10.72 | 10.99 | 10.99 | 0.55% | 88,710,530 |
| Jul 15, 2025 | 11.14 | 11.17 | 10.78 | 10.93 | 10.93 | -0.09% | 106,009,200 |
| Jul 14, 2025 | 11.61 | 11.67 | 10.81 | 10.94 | 10.94 | -4.29% | 153,191,200 |
| Jul 11, 2025 | 11.39 | 12.40 | 11.09 | 11.43 | 11.43 | 0.35% | 257,019,700 |