Xiangcai Co.,Ltd (SHA:600095)
China
· Delayed Price · Currency is CNY 8.91
+0.09 (1.02%)
Apr 29, 2026, 2:05 PM CST
Xiangcai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.63 | 9.18 | 8.61 | 8.82 | 8.82 | 1.73% | 39,833,200 |
| Apr 27, 2026 | 8.66 | 8.71 | 8.23 | 8.67 | 8.67 | -4.83% | 52,340,060 |
| Apr 24, 2026 | 9.30 | 9.32 | 9.08 | 9.11 | 9.11 | -2.46% | 24,554,000 |
| Apr 23, 2026 | 9.48 | 9.51 | 9.32 | 9.34 | 9.34 | -1.58% | 21,683,473 |
| Apr 22, 2026 | 9.38 | 9.61 | 9.36 | 9.49 | 9.49 | 0.85% | 26,023,801 |
| Apr 21, 2026 | 9.58 | 9.60 | 9.40 | 9.41 | 9.41 | -1.98% | 19,799,900 |
| Apr 20, 2026 | 9.48 | 9.73 | 9.42 | 9.60 | 9.60 | 1.80% | 32,273,206 |
| Apr 17, 2026 | 9.45 | 9.48 | 9.35 | 9.43 | 9.43 | -0.21% | 13,369,802 |
| Apr 16, 2026 | 9.40 | 9.49 | 9.37 | 9.45 | 9.45 | 0.75% | 13,436,790 |
| Apr 15, 2026 | 9.49 | 9.52 | 9.37 | 9.38 | 9.38 | -0.95% | 12,573,410 |
| Apr 14, 2026 | 9.49 | 9.57 | 9.34 | 9.47 | 9.47 | 0.42% | 17,956,900 |
| Apr 13, 2026 | 9.36 | 9.53 | 9.35 | 9.43 | 9.43 | - | 21,296,720 |
| Apr 10, 2026 | 9.31 | 9.66 | 9.31 | 9.43 | 9.43 | 1.95% | 37,810,440 |
| Apr 9, 2026 | 9.38 | 9.42 | 9.24 | 9.25 | 9.25 | -2.53% | 17,199,800 |
| Apr 8, 2026 | 9.30 | 9.52 | 9.30 | 9.49 | 9.49 | 3.72% | 28,445,500 |
| Apr 7, 2026 | 9.05 | 9.17 | 9.05 | 9.15 | 9.15 | 0.77% | 10,702,570 |
| Apr 3, 2026 | 9.23 | 9.28 | 9.07 | 9.08 | 9.08 | -1.63% | 13,658,800 |
| Apr 2, 2026 | 9.35 | 9.35 | 9.18 | 9.23 | 9.23 | -1.70% | 15,711,601 |
| Apr 1, 2026 | 9.39 | 9.42 | 9.29 | 9.39 | 9.39 | 1.29% | 16,812,500 |
| Mar 31, 2026 | 9.37 | 9.50 | 9.26 | 9.27 | 9.27 | -1.38% | 15,698,000 |
| Mar 30, 2026 | 9.29 | 9.47 | 9.27 | 9.40 | 9.40 | - | 21,217,370 |
| Mar 27, 2026 | 9.14 | 9.44 | 9.12 | 9.40 | 9.40 | 2.06% | 21,240,900 |
| Mar 26, 2026 | 9.41 | 9.45 | 9.19 | 9.21 | 9.21 | -2.64% | 19,443,210 |
| Mar 25, 2026 | 9.36 | 9.54 | 9.33 | 9.46 | 9.46 | 0.64% | 20,405,890 |
| Mar 24, 2026 | 9.30 | 9.40 | 9.12 | 9.40 | 9.40 | 2.29% | 24,590,311 |
| Mar 23, 2026 | 9.40 | 9.49 | 9.14 | 9.19 | 9.19 | -4.27% | 30,184,330 |
| Mar 20, 2026 | 9.86 | 9.92 | 9.60 | 9.60 | 9.60 | -2.44% | 21,196,610 |
| Mar 19, 2026 | 9.87 | 9.95 | 9.80 | 9.84 | 9.84 | -1.11% | 17,798,890 |
| Mar 18, 2026 | 10.01 | 10.05 | 9.84 | 9.95 | 9.95 | -0.70% | 17,123,384 |
| Mar 17, 2026 | 9.96 | 10.23 | 9.96 | 10.02 | 10.02 | 0.60% | 28,676,315 |
| Mar 16, 2026 | 9.73 | 9.96 | 9.70 | 9.96 | 9.96 | -0.60% | 24,958,490 |
| Mar 13, 2026 | 10.15 | 10.18 | 10.01 | 10.02 | 10.02 | -1.57% | 21,866,520 |
| Mar 12, 2026 | 10.20 | 10.26 | 10.15 | 10.18 | 10.18 | -0.39% | 16,721,900 |
| Mar 11, 2026 | 10.24 | 10.28 | 10.18 | 10.22 | 10.22 | -0.29% | 16,995,610 |
| Mar 10, 2026 | 10.18 | 10.26 | 10.13 | 10.25 | 10.25 | 1.28% | 18,908,746 |
| Mar 9, 2026 | 10.22 | 10.23 | 10.06 | 10.12 | 10.12 | -1.46% | 22,720,520 |
| 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 |