Xiangcai Co.,Ltd (SHA:600095)
China
· Delayed Price · Currency is CNY 10.27
+0.18 (1.78%)
Mar 6, 2026, 3:00 PM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.05 | 10.30 | 10.02 | 10.27 | 10.27 | 1.78% | 27,683,930 |
| Mar 5, 2026 | 10.28 | 10.31 | 10.06 | 10.09 | 10.09 | -0.88% | 22,806,710 |
| Mar 4, 2026 | 10.14 | 10.32 | 10.13 | 10.18 | 10.18 | -1.26% | 21,868,160 |
| Mar 3, 2026 | 10.56 | 10.64 | 10.28 | 10.31 | 10.31 | -1.43% | 30,050,370 |
| Mar 2, 2026 | 10.50 | 10.56 | 10.26 | 10.46 | 10.46 | -0.95% | 32,210,800 |
| Feb 27, 2026 | 10.49 | 10.61 | 10.44 | 10.56 | 10.56 | 0.57% | 17,576,894 |
| Feb 26, 2026 | 10.75 | 10.75 | 10.48 | 10.50 | 10.50 | -2.05% | 28,780,670 |
| Feb 25, 2026 | 10.60 | 10.83 | 10.60 | 10.72 | 10.72 | 0.85% | 23,760,778 |
| Feb 24, 2026 | 10.66 | 10.69 | 10.58 | 10.63 | 10.63 | 0.47% | 16,692,070 |
| Feb 13, 2026 | 10.82 | 10.88 | 10.57 | 10.58 | 10.58 | -1.67% | 24,774,810 |
| Feb 12, 2026 | 10.88 | 10.88 | 10.75 | 10.76 | 10.76 | -1.01% | 18,916,431 |
| Feb 11, 2026 | 10.94 | 10.96 | 10.85 | 10.87 | 10.87 | -0.73% | 17,559,400 |
| Feb 10, 2026 | 11.04 | 11.07 | 10.94 | 10.95 | 10.95 | -0.82% | 18,200,200 |
| Feb 9, 2026 | 11.03 | 11.18 | 11.00 | 11.04 | 11.04 | 1.01% | 29,596,960 |
| Feb 6, 2026 | 10.99 | 11.04 | 10.90 | 10.93 | 10.93 | -1.18% | 25,914,880 |
| Feb 5, 2026 | 11.12 | 11.16 | 11.01 | 11.06 | 11.06 | -0.63% | 26,240,730 |
| Feb 4, 2026 | 10.96 | 11.15 | 10.89 | 11.13 | 11.13 | 1.55% | 31,529,800 |
| Feb 3, 2026 | 10.99 | 11.08 | 10.78 | 10.96 | 10.96 | 0.27% | 28,932,310 |
| Feb 2, 2026 | 11.00 | 11.25 | 10.88 | 10.93 | 10.93 | -0.55% | 38,138,720 |
| Jan 30, 2026 | 11.28 | 11.31 | 10.94 | 10.99 | 10.99 | -2.92% | 48,587,980 |
| Jan 29, 2026 | 11.33 | 11.43 | 11.18 | 11.32 | 11.32 | -0.09% | 35,392,970 |
| Jan 28, 2026 | 11.50 | 11.53 | 11.30 | 11.33 | 11.33 | -1.39% | 29,600,920 |
| Jan 27, 2026 | 11.53 | 11.56 | 11.26 | 11.49 | 11.49 | -0.86% | 32,561,070 |
| Jan 26, 2026 | 11.65 | 11.77 | 11.48 | 11.59 | 11.59 | -0.94% | 49,535,080 |
| Jan 23, 2026 | 11.44 | 11.87 | 11.44 | 11.70 | 11.70 | 2.18% | 59,789,590 |
| Jan 22, 2026 | 11.45 | 11.53 | 11.43 | 11.45 | 11.45 | -0.26% | 28,219,800 |
| Jan 21, 2026 | 11.36 | 11.65 | 11.30 | 11.48 | 11.48 | 0.61% | 43,069,603 |
| Jan 20, 2026 | 11.35 | 11.58 | 11.31 | 11.41 | 11.41 | 1.15% | 49,082,950 |
| Jan 19, 2026 | 11.32 | 11.32 | 11.10 | 11.28 | 11.28 | -0.09% | 23,804,910 |
| Jan 16, 2026 | 11.58 | 11.67 | 11.26 | 11.29 | 11.29 | -1.91% | 45,347,114 |
| Jan 15, 2026 | 11.70 | 11.79 | 11.44 | 11.51 | 11.51 | -2.62% | 49,594,810 |
| Jan 14, 2026 | 11.53 | 12.34 | 11.51 | 11.82 | 11.82 | 2.16% | 112,347,300 |
| Jan 13, 2026 | 11.87 | 11.94 | 11.51 | 11.57 | 11.57 | -2.36% | 51,188,540 |
| Jan 12, 2026 | 11.39 | 11.90 | 11.36 | 11.85 | 11.85 | 3.40% | 69,704,400 |
| Jan 9, 2026 | 11.35 | 11.54 | 11.32 | 11.46 | 11.46 | 0.97% | 38,274,410 |
| Jan 8, 2026 | 11.54 | 11.56 | 11.33 | 11.35 | 11.35 | -2.32% | 39,622,480 |
| Jan 7, 2026 | 11.92 | 11.92 | 11.57 | 11.62 | 11.62 | -2.43% | 61,816,970 |
| Jan 6, 2026 | 11.28 | 11.95 | 11.25 | 11.91 | 11.91 | 5.49% | 95,122,320 |
| Jan 5, 2026 | 11.09 | 11.29 | 11.00 | 11.29 | 11.29 | 2.08% | 36,525,960 |
| Dec 31, 2025 | 11.16 | 11.23 | 11.04 | 11.06 | 11.06 | -0.81% | 22,727,060 |
| Dec 30, 2025 | 11.14 | 11.25 | 11.12 | 11.15 | 11.15 | -0.36% | 23,021,240 |
| Dec 29, 2025 | 11.20 | 11.28 | 11.15 | 11.19 | 11.19 | -0.80% | 21,480,730 |
| Dec 26, 2025 | 11.29 | 11.46 | 11.24 | 11.28 | 11.28 | -0.27% | 32,808,692 |
| Dec 25, 2025 | 11.20 | 11.33 | 11.17 | 11.31 | 11.31 | 1.16% | 28,505,780 |
| Dec 24, 2025 | 11.00 | 11.20 | 11.00 | 11.18 | 11.18 | 1.45% | 25,686,000 |
| Dec 23, 2025 | 11.13 | 11.14 | 11.00 | 11.02 | 11.02 | -0.90% | 20,569,970 |
| Dec 22, 2025 | 11.11 | 11.18 | 11.09 | 11.12 | 11.12 | 0.09% | 18,690,630 |
| Dec 19, 2025 | 11.02 | 11.14 | 10.97 | 11.11 | 11.11 | 0.82% | 23,990,052 |
| Dec 18, 2025 | 11.24 | 11.30 | 11.02 | 11.02 | 11.02 | -2.04% | 28,038,860 |
| Dec 17, 2025 | 11.10 | 11.35 | 10.96 | 11.25 | 11.25 | 1.35% | 36,426,190 |
| Dec 16, 2025 | 11.08 | 11.21 | 11.05 | 11.10 | 11.10 | -0.54% | 26,042,640 |
| Dec 15, 2025 | 11.15 | 11.34 | 11.15 | 11.16 | 11.16 | -1.06% | 22,391,640 |
| Dec 12, 2025 | 11.26 | 11.37 | 11.24 | 11.28 | 11.28 | 0.36% | 21,521,430 |
| Dec 11, 2025 | 11.46 | 11.46 | 11.24 | 11.24 | 11.24 | -1.92% | 25,306,820 |
| Dec 10, 2025 | 11.36 | 11.53 | 11.34 | 11.46 | 11.46 | - | 26,895,683 |
| Dec 9, 2025 | 11.52 | 11.62 | 11.45 | 11.46 | 11.46 | -1.97% | 37,120,440 |
| Dec 8, 2025 | 11.99 | 11.99 | 11.67 | 11.69 | 11.69 | -0.09% | 75,921,400 |
| 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 |