Xiamen C&D Inc. (SHA:600153)
China
· Delayed Price · Currency is CNY 9.73
+0.08 (0.83%)
At close: Dec 5, 2025
Xiamen C&D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.61 | 9.75 | 9.51 | 9.73 | 9.73 | 0.83% | 26,292,940 |
| Dec 4, 2025 | 9.59 | 9.69 | 9.47 | 9.65 | 9.65 | 0.63% | 26,699,540 |
| Dec 3, 2025 | 9.64 | 9.73 | 9.57 | 9.59 | 9.59 | -0.42% | 22,496,000 |
| Dec 2, 2025 | 9.71 | 9.73 | 9.57 | 9.63 | 9.63 | -1.23% | 28,191,360 |
| Dec 1, 2025 | 9.93 | 9.95 | 9.65 | 9.75 | 9.75 | -2.01% | 54,646,570 |
| Nov 28, 2025 | 9.90 | 9.98 | 9.83 | 9.95 | 9.95 | 0.51% | 21,117,980 |
| Nov 27, 2025 | 10.08 | 10.10 | 9.90 | 9.90 | 9.90 | -1.69% | 28,343,250 |
| Nov 26, 2025 | 10.13 | 10.28 | 10.07 | 10.07 | 10.07 | -0.49% | 19,948,040 |
| Nov 25, 2025 | 10.24 | 10.42 | 10.10 | 10.12 | 10.12 | -0.49% | 37,084,710 |
| Nov 24, 2025 | 10.68 | 10.77 | 10.17 | 10.17 | 10.17 | -5.31% | 55,508,480 |
| Nov 21, 2025 | 10.49 | 10.78 | 10.42 | 10.74 | 10.74 | 2.58% | 50,362,670 |
| Nov 20, 2025 | 10.40 | 10.65 | 10.37 | 10.47 | 10.47 | 1.16% | 17,206,020 |
| Nov 19, 2025 | 10.59 | 10.59 | 10.30 | 10.35 | 10.35 | -1.71% | 16,114,050 |
| Nov 18, 2025 | 10.78 | 10.80 | 10.50 | 10.53 | 10.53 | -2.50% | 17,438,500 |
| Nov 17, 2025 | 10.81 | 10.88 | 10.65 | 10.80 | 10.80 | - | 17,850,810 |
| Nov 14, 2025 | 10.90 | 10.98 | 10.80 | 10.80 | 10.80 | -1.01% | 17,478,980 |
| Nov 13, 2025 | 10.73 | 10.92 | 10.68 | 10.91 | 10.91 | 1.68% | 21,802,660 |
| Nov 12, 2025 | 10.65 | 10.79 | 10.61 | 10.73 | 10.73 | 0.75% | 18,997,270 |
| Nov 11, 2025 | 10.55 | 10.80 | 10.44 | 10.65 | 10.65 | 0.85% | 31,169,190 |
| Nov 10, 2025 | 10.24 | 10.60 | 10.22 | 10.56 | 10.56 | 3.13% | 35,775,840 |
| Nov 7, 2025 | 10.19 | 10.28 | 10.18 | 10.24 | 10.24 | 0.79% | 16,767,700 |
| Nov 6, 2025 | 10.17 | 10.20 | 10.12 | 10.16 | 10.16 | -0.20% | 15,455,590 |
| Nov 5, 2025 | 10.28 | 10.29 | 10.10 | 10.18 | 10.18 | -2.02% | 28,942,380 |
| Nov 4, 2025 | 10.13 | 10.48 | 10.07 | 10.39 | 10.39 | 2.57% | 35,788,270 |
| Nov 3, 2025 | 10.15 | 10.21 | 10.10 | 10.13 | 10.13 | -0.59% | 21,856,510 |
| Oct 31, 2025 | 10.17 | 10.27 | 10.14 | 10.19 | 10.19 | -0.78% | 25,696,470 |
| Oct 30, 2025 | 10.29 | 10.33 | 10.20 | 10.27 | 10.27 | -0.19% | 18,412,750 |
| Oct 29, 2025 | 10.40 | 10.41 | 10.12 | 10.29 | 10.29 | -1.63% | 25,847,590 |
| Oct 28, 2025 | 10.35 | 10.59 | 10.33 | 10.46 | 10.46 | 0.87% | 29,472,560 |
| Oct 27, 2025 | 10.41 | 10.54 | 10.31 | 10.37 | 10.37 | -0.48% | 20,186,690 |
| Oct 24, 2025 | 10.50 | 10.51 | 10.24 | 10.42 | 10.42 | -0.38% | 19,442,420 |
| Oct 23, 2025 | 10.42 | 10.49 | 10.39 | 10.46 | 10.46 | 0.48% | 12,609,260 |
| Oct 22, 2025 | 10.36 | 10.47 | 10.32 | 10.41 | 10.41 | 0.58% | 12,083,110 |
| Oct 21, 2025 | 10.36 | 10.41 | 10.34 | 10.35 | 10.35 | -0.10% | 11,569,550 |
| Oct 20, 2025 | 10.38 | 10.42 | 10.27 | 10.36 | 10.36 | -0.19% | 14,974,700 |
| Oct 17, 2025 | 10.25 | 10.40 | 10.24 | 10.38 | 10.38 | 0.78% | 17,630,890 |
| Oct 16, 2025 | 10.28 | 10.38 | 10.22 | 10.30 | 10.30 | 0.19% | 14,313,660 |
| Oct 15, 2025 | 10.31 | 10.41 | 10.26 | 10.28 | 10.28 | -0.29% | 16,610,900 |
| Oct 14, 2025 | 10.27 | 10.34 | 10.18 | 10.31 | 10.31 | 0.49% | 23,015,780 |
| Oct 13, 2025 | 10.03 | 10.29 | 10.00 | 10.26 | 10.26 | 0.29% | 22,855,250 |
| Oct 10, 2025 | 10.10 | 10.26 | 10.08 | 10.23 | 10.23 | 0.49% | 18,224,980 |
| Oct 9, 2025 | 10.27 | 10.27 | 10.00 | 10.18 | 10.18 | -0.78% | 36,813,640 |
| Sep 30, 2025 | 10.14 | 10.36 | 10.11 | 10.26 | 10.26 | 1.08% | 17,379,810 |
| Sep 29, 2025 | 10.05 | 10.16 | 9.90 | 10.15 | 10.15 | 1.00% | 24,149,900 |
| Sep 26, 2025 | 10.35 | 10.35 | 9.88 | 10.05 | 10.05 | -2.52% | 45,148,060 |
| Sep 25, 2025 | 10.53 | 10.53 | 10.27 | 10.31 | 10.31 | -2.00% | 25,472,940 |
| Sep 24, 2025 | 10.45 | 10.67 | 10.35 | 10.52 | 10.52 | 0.67% | 27,897,860 |
| Sep 23, 2025 | 10.65 | 10.66 | 10.39 | 10.45 | 10.45 | -1.88% | 18,839,460 |
| Sep 22, 2025 | 10.71 | 10.71 | 10.51 | 10.65 | 10.65 | -0.65% | 10,724,400 |
| Sep 19, 2025 | 10.63 | 10.77 | 10.58 | 10.72 | 10.72 | 1.04% | 17,028,480 |
| Sep 18, 2025 | 10.88 | 10.90 | 10.56 | 10.61 | 10.61 | -2.39% | 21,907,090 |
| Sep 17, 2025 | 10.89 | 11.03 | 10.78 | 10.87 | 10.87 | -0.28% | 19,408,100 |
| Sep 16, 2025 | 10.59 | 11.00 | 10.59 | 10.90 | 10.90 | 2.93% | 35,785,550 |
| Sep 15, 2025 | 10.59 | 10.69 | 10.53 | 10.59 | 10.59 | - | 19,596,670 |
| Sep 12, 2025 | 10.58 | 10.61 | 10.47 | 10.59 | 10.59 | 0.09% | 13,935,740 |
| Sep 11, 2025 | 10.50 | 10.59 | 10.41 | 10.58 | 10.58 | 1.15% | 15,991,020 |
| Sep 10, 2025 | 10.69 | 10.75 | 10.45 | 10.46 | 10.46 | -2.24% | 18,912,440 |
| Sep 9, 2025 | 10.32 | 10.80 | 10.30 | 10.70 | 10.70 | 3.38% | 39,291,150 |
| Sep 8, 2025 | 10.46 | 10.59 | 10.28 | 10.35 | 10.35 | -0.48% | 30,492,970 |
| Sep 5, 2025 | 10.54 | 10.58 | 10.36 | 10.40 | 10.40 | -1.23% | 23,376,350 |
| Sep 4, 2025 | 10.32 | 10.56 | 10.18 | 10.53 | 10.53 | 2.33% | 28,908,880 |
| Sep 3, 2025 | 10.59 | 10.61 | 10.27 | 10.29 | 10.29 | -2.09% | 29,959,600 |
| Sep 2, 2025 | 10.71 | 10.77 | 10.43 | 10.51 | 10.51 | -2.69% | 39,359,470 |
| Sep 1, 2025 | 11.33 | 11.33 | 10.53 | 10.80 | 10.80 | -7.22% | 86,034,640 |
| Aug 29, 2025 | 11.69 | 11.71 | 11.55 | 11.64 | 11.64 | -0.43% | 20,802,860 |
| Aug 28, 2025 | 11.37 | 11.69 | 11.36 | 11.69 | 11.69 | 2.81% | 27,078,170 |
| Aug 27, 2025 | 11.48 | 11.61 | 11.36 | 11.37 | 11.37 | -1.30% | 19,653,290 |
| Aug 26, 2025 | 11.45 | 11.64 | 11.33 | 11.52 | 11.52 | 0.61% | 20,596,850 |
| Aug 25, 2025 | 11.16 | 11.60 | 11.13 | 11.45 | 11.45 | 2.14% | 30,363,980 |
| Aug 22, 2025 | 11.28 | 11.29 | 11.11 | 11.21 | 11.21 | -0.27% | 16,188,120 |
| Aug 21, 2025 | 11.28 | 11.33 | 11.15 | 11.24 | 11.24 | -0.35% | 17,128,270 |
| Aug 20, 2025 | 11.24 | 11.32 | 11.13 | 11.28 | 11.28 | - | 21,193,180 |
| Aug 19, 2025 | 11.20 | 11.34 | 11.04 | 11.28 | 11.28 | 0.71% | 26,330,210 |
| Aug 18, 2025 | 11.18 | 11.34 | 11.10 | 11.20 | 11.20 | 0.18% | 34,943,220 |
| Aug 15, 2025 | 10.82 | 11.37 | 10.80 | 11.18 | 11.18 | 2.57% | 58,057,780 |
| Aug 14, 2025 | 10.46 | 10.95 | 10.41 | 10.90 | 10.90 | 5.42% | 70,601,020 |
| Aug 13, 2025 | 10.36 | 10.44 | 10.31 | 10.34 | 10.34 | - | 18,184,670 |
| Aug 12, 2025 | 10.32 | 10.49 | 10.30 | 10.34 | 10.34 | 0.10% | 16,455,490 |
| Aug 11, 2025 | 10.22 | 10.33 | 10.22 | 10.33 | 10.33 | 1.08% | 14,621,380 |
| Aug 8, 2025 | 10.20 | 10.24 | 10.15 | 10.22 | 10.22 | 0.20% | 11,462,800 |
| Aug 7, 2025 | 10.20 | 10.25 | 10.17 | 10.20 | 10.20 | - | 11,415,640 |
| Aug 6, 2025 | 10.25 | 10.26 | 10.16 | 10.20 | 10.20 | -0.10% | 10,554,800 |
| Aug 5, 2025 | 10.23 | 10.28 | 10.18 | 10.21 | 10.21 | - | 12,115,600 |
| Aug 4, 2025 | 10.18 | 10.23 | 10.12 | 10.21 | 10.21 | 0.20% | 10,337,360 |
| Aug 1, 2025 | 10.14 | 10.26 | 10.11 | 10.19 | 10.19 | 0.49% | 12,356,700 |
| Jul 31, 2025 | 10.39 | 10.40 | 10.10 | 10.14 | 10.14 | -2.78% | 28,190,550 |
| Jul 30, 2025 | 10.47 | 10.53 | 10.38 | 10.43 | 10.43 | -0.29% | 12,680,700 |
| Jul 29, 2025 | 10.45 | 10.47 | 10.33 | 10.46 | 10.46 | -0.19% | 14,028,690 |
| Jul 28, 2025 | 10.61 | 10.64 | 10.43 | 10.48 | 10.48 | -1.23% | 15,930,000 |
| Jul 25, 2025 | 10.58 | 10.71 | 10.54 | 10.61 | 10.61 | 0.47% | 18,036,640 |
| Jul 24, 2025 | 10.59 | 10.65 | 10.49 | 10.56 | 10.56 | 0.09% | 15,443,320 |
| Jul 23, 2025 | 10.51 | 10.64 | 10.49 | 10.55 | 10.55 | 0.38% | 21,991,860 |
| Jul 22, 2025 | 10.39 | 10.51 | 10.29 | 10.51 | 10.51 | 1.06% | 20,258,000 |
| Jul 21, 2025 | 10.33 | 10.44 | 10.32 | 10.40 | 10.40 | 0.68% | 14,352,000 |
| Jul 18, 2025 | 10.41 | 10.46 | 10.28 | 10.33 | 10.33 | -0.48% | 20,361,760 |
| Jul 17, 2025 | 10.46 | 10.50 | 10.35 | 10.38 | 10.38 | -0.57% | 18,568,470 |
| Jul 16, 2025 | 10.70 | 10.75 | 10.41 | 10.44 | 10.44 | -2.79% | 19,298,080 |
| Jul 15, 2025 | 10.82 | 10.94 | 10.66 | 10.74 | 10.74 | -0.65% | 16,868,150 |
| Jul 14, 2025 | 10.74 | 10.91 | 10.74 | 10.81 | 10.81 | 0.75% | 13,754,940 |
| Jul 11, 2025 | 10.74 | 10.81 | 10.67 | 10.73 | 10.73 | -0.56% | 14,089,180 |