Skip to main content
Xiamen C&D Inc. (SHA:600153)
China flag China · Delayed Price · Currency is CNY
9.50
+0.50 (5.56%)
Apr 28, 2026, 3:00 PM CST

Xiamen C&D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.129.639.119.509.505.56%54,539,400
Apr 27, 20268.959.038.839.009.000.56%14,841,260
Apr 24, 20268.969.028.868.958.950.34%12,818,150
Apr 23, 20268.918.958.838.928.920.11%12,740,450
Apr 22, 20268.758.928.698.918.911.25%16,832,100
Apr 21, 20268.748.848.738.808.800.80%11,521,300
Apr 20, 20268.999.028.728.738.73-3.00%22,193,170
Apr 17, 20268.949.048.859.009.000.45%9,278,233
Apr 16, 20269.069.128.948.968.96-0.67%13,605,310
Apr 15, 20268.829.058.809.029.022.04%17,562,210
Apr 14, 20268.688.908.618.848.841.84%19,713,120
Apr 13, 20268.818.858.678.688.68-1.25%13,131,400
Apr 10, 20268.748.868.738.798.790.69%8,893,991
Apr 9, 20268.838.868.718.738.73-1.69%9,245,559
Apr 8, 20268.768.898.708.888.882.07%19,435,220
Apr 7, 20268.848.848.648.708.70-0.80%12,449,400
Apr 3, 20268.938.938.698.778.77-1.79%15,344,730
Apr 2, 20268.828.958.768.938.930.79%12,197,227
Apr 1, 20268.959.078.838.868.86-0.23%16,842,251
Mar 31, 20269.029.148.858.888.88-1.66%15,514,980
Mar 30, 20268.979.138.879.039.03-0.22%16,744,933
Mar 27, 20269.019.188.969.059.05-10,797,687
Mar 26, 20268.989.158.939.059.050.56%12,872,760
Mar 25, 20268.979.158.899.009.001.01%12,877,680
Mar 24, 20268.848.958.718.918.911.83%14,963,000
Mar 23, 20269.149.148.678.758.75-3.85%26,094,010
Mar 20, 20269.339.409.109.109.10-2.78%22,689,950
Mar 19, 20269.409.509.259.369.36-1.68%21,834,370
Mar 18, 20269.599.629.309.529.52-0.83%19,996,849
Mar 17, 20269.689.749.609.609.60-0.72%14,743,000
Mar 16, 20269.409.889.409.679.672.33%37,262,100
Mar 13, 20269.289.559.279.459.451.39%21,685,080
Mar 12, 20269.289.369.159.329.320.76%15,151,650
Mar 11, 20269.229.309.139.259.250.11%14,366,900
Mar 10, 20269.249.309.129.249.240.65%15,404,413
Mar 9, 20269.359.399.169.189.18-2.03%17,287,960
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