Skip to main content
Xiamen C&D Inc. (SHA:600153)
China flag China · Delayed Price · Currency is CNY
9.37
+0.06 (0.64%)
At close: Mar 6, 2026

Xiamen C&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.319.429.229.379.370.64%14,399,550
Mar 5, 20269.449.479.279.319.31-0.64%15,126,720
Mar 4, 20269.589.669.269.379.37-2.60%26,283,050
Mar 3, 20269.729.789.599.629.62-1.03%21,926,770
Mar 2, 20269.659.789.569.729.720.10%18,907,640
Feb 27, 20269.609.759.569.719.711.15%15,312,580
Feb 26, 20269.719.759.559.609.60-0.83%17,181,620
Feb 25, 20269.359.759.349.689.683.42%26,626,360
Feb 24, 20269.299.409.289.369.360.86%12,790,680
Feb 13, 20269.489.509.279.289.28-1.90%11,866,359
Feb 12, 20269.499.569.429.469.46-0.11%12,397,600
Feb 11, 20269.499.609.469.479.47-2.17%13,641,450
Feb 10, 20269.649.709.549.689.480.31%16,176,151
Feb 9, 20269.599.749.509.659.451.37%19,023,470
Feb 6, 20269.699.709.519.529.32-1.86%16,551,930
Feb 5, 20269.719.759.629.709.500.10%22,426,880
Feb 4, 20269.339.709.329.699.493.53%31,907,950
Feb 3, 20269.369.509.339.369.171.19%21,795,180
Feb 2, 20269.509.569.249.259.06-3.04%25,853,480
Jan 30, 20269.649.719.489.549.34-1.14%22,621,270
Jan 29, 20269.339.709.289.659.453.21%48,252,580
Jan 28, 20269.309.509.239.359.160.54%30,036,740
Jan 27, 20269.339.379.079.309.11-0.32%29,857,200
Jan 26, 20269.309.399.209.339.14-0.64%26,158,960
Jan 23, 20269.379.429.329.399.200.11%17,445,650
Jan 22, 20269.259.499.219.389.191.52%30,511,330
Jan 21, 20269.239.439.159.249.050.11%22,335,180
Jan 20, 20268.929.288.899.239.043.36%45,254,050
Jan 19, 20268.829.008.688.938.75-2.51%60,328,790
Jan 16, 20269.349.389.159.168.97-1.93%39,334,980
Jan 15, 20269.359.409.309.349.15-0.11%26,557,050
Jan 14, 20269.399.429.259.359.16-0.43%31,820,440
Jan 13, 20269.399.449.379.399.20-0.32%18,660,420
Jan 12, 20269.449.449.369.429.23-0.11%19,037,090
Jan 9, 20269.399.469.369.439.240.32%23,888,700
Jan 8, 20269.329.449.289.409.210.64%22,281,270
Jan 7, 20269.479.479.339.349.15-1.37%21,367,380
Jan 6, 20269.399.489.389.479.270.74%18,991,450
Jan 5, 20269.259.439.239.409.211.62%24,148,510
Dec 31, 20259.339.339.179.259.06-0.75%18,773,160
Dec 30, 20259.459.479.309.329.13-1.69%25,349,270
Dec 29, 20259.599.629.489.489.28-1.15%19,507,500
Dec 26, 20259.519.619.479.599.390.63%23,044,700
Dec 25, 20259.479.589.479.539.330.74%20,031,450
Dec 24, 20259.369.529.329.469.261.18%26,697,370
Dec 23, 20259.329.499.329.359.160.32%21,176,840
Dec 22, 20259.359.389.309.329.13-0.32%22,570,700
Dec 19, 20259.369.429.299.359.16-21,021,440
Dec 18, 20259.489.489.339.359.16-1.37%19,537,830
Dec 17, 20259.409.549.349.489.280.53%19,962,490
Dec 16, 20259.529.579.419.439.24-1.05%18,465,400
Dec 15, 20259.469.599.379.539.33-0.21%26,718,320
Dec 12, 20259.509.559.309.559.350.53%52,782,720
Dec 11, 20259.849.859.479.509.30-3.75%48,413,770
Dec 10, 20259.679.999.659.879.672.07%49,319,720
Dec 9, 20259.799.799.619.679.47-1.33%30,050,480
Dec 8, 20259.739.899.659.809.600.72%28,564,270
Dec 5, 20259.619.759.519.739.530.83%26,292,940
Dec 4, 20259.599.699.479.659.450.63%26,699,540
Dec 3, 20259.649.739.579.599.39-0.42%22,496,000
Dec 2, 20259.719.739.579.639.43-1.23%28,191,360
Dec 1, 20259.939.959.659.759.55-2.01%54,646,570
Nov 28, 20259.909.989.839.959.740.51%21,117,980
Nov 27, 202510.0810.109.909.909.70-1.69%28,343,250
Nov 26, 202510.1310.2810.0710.079.86-0.49%19,948,040
Nov 25, 202510.2410.4210.1010.129.91-0.49%37,084,710
Nov 24, 202510.6810.7710.1710.179.96-5.31%55,508,480
Nov 21, 202510.4910.7810.4210.7410.522.58%50,362,670
Nov 20, 202510.4010.6510.3710.4710.251.16%17,206,020
Nov 19, 202510.5910.5910.3010.3510.14-1.71%16,114,050
Nov 18, 202510.7810.8010.5010.5310.31-2.50%17,438,500
Nov 17, 202510.8110.8810.6510.8010.58-17,850,810
Nov 14, 202510.9010.9810.8010.8010.58-1.01%17,478,980
Nov 13, 202510.7310.9210.6810.9110.681.68%21,802,660
Nov 12, 202510.6510.7910.6110.7310.510.75%18,997,270
Nov 11, 202510.5510.8010.4410.6510.430.85%31,169,190
Nov 10, 202510.2410.6010.2210.5610.343.13%35,775,840
Nov 7, 202510.1910.2810.1810.2410.030.79%16,767,700
Nov 6, 202510.1710.2010.1210.169.95-0.20%15,455,590
Nov 5, 202510.2810.2910.1010.189.97-2.02%28,942,380
Nov 4, 202510.1310.4810.0710.3910.182.57%35,788,270
Nov 3, 202510.1510.2110.1010.139.92-0.59%21,856,510
Oct 31, 202510.1710.2710.1410.199.98-0.78%25,696,470
Oct 30, 202510.2910.3310.2010.2710.06-0.19%18,412,750
Oct 29, 202510.4010.4110.1210.2910.08-1.63%25,847,590
Oct 28, 202510.3510.5910.3310.4610.240.87%29,472,560
Oct 27, 202510.4110.5410.3110.3710.16-0.48%20,186,690
Oct 24, 202510.5010.5110.2410.4210.20-0.38%19,442,420
Oct 23, 202510.4210.4910.3910.4610.240.48%12,609,260
Oct 22, 202510.3610.4710.3210.4110.190.58%12,083,110
Oct 21, 202510.3610.4110.3410.3510.14-0.10%11,569,550
Oct 20, 202510.3810.4210.2710.3610.15-0.19%14,974,700
Oct 17, 202510.2510.4010.2410.3810.170.78%17,630,890
Oct 16, 202510.2810.3810.2210.3010.090.19%14,313,660
Oct 15, 202510.3110.4110.2610.2810.07-0.29%16,610,900
Oct 14, 202510.2710.3410.1810.3110.100.49%23,015,780
Oct 13, 202510.0310.2910.0010.2610.050.29%22,855,250
Oct 10, 202510.1010.2610.0810.2310.020.49%18,224,980
Oct 9, 202510.2710.2710.0010.189.97-0.78%36,813,640
Sep 30, 202510.1410.3610.1110.2610.051.08%17,379,810