Skip to main content
Xiamen ITG Group Corp.,Ltd (SHA:600755)
China flag China · Delayed Price · Currency is CNY
6.56
-0.10 (-1.50%)
At close: Mar 9, 2026

SHA:600755 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.646.646.526.55--1.65%20,488,800
Mar 6, 20266.616.676.576.666.660.76%17,503,860
Mar 5, 20266.676.726.606.616.61-0.60%29,642,956
Mar 4, 20266.806.806.556.656.65-2.78%55,909,251
Mar 3, 20266.766.956.746.846.841.18%81,716,743
Mar 2, 20266.696.776.636.766.760.45%40,518,292
Feb 27, 20266.656.756.656.736.730.90%25,299,820
Feb 26, 20266.676.706.656.676.67-17,979,575
Feb 25, 20266.666.746.646.676.670.45%23,485,210
Feb 24, 20266.586.656.566.646.641.37%17,067,040
Feb 13, 20266.616.646.516.556.55-1.21%22,011,500
Feb 12, 20266.686.696.606.636.63-0.30%25,417,442
Feb 11, 20266.706.736.656.656.65-0.89%21,495,042
Feb 10, 20266.756.766.706.716.71-0.89%21,743,460
Feb 9, 20266.736.806.736.776.771.04%25,169,930
Feb 6, 20266.766.766.686.706.70-1.62%30,149,195
Feb 5, 20266.756.876.736.816.810.74%35,354,550
Feb 4, 20266.736.776.676.766.76-0.88%25,007,330
Feb 3, 20266.836.876.766.826.720.15%28,829,890
Feb 2, 20266.926.966.816.816.71-2.58%34,012,460
Jan 30, 20266.937.016.826.996.891.01%53,355,640
Jan 29, 20266.906.956.816.926.820.29%39,134,520
Jan 28, 20266.876.936.866.906.80-32,994,630
Jan 27, 20266.926.936.756.906.80-0.58%40,834,320
Jan 26, 20267.127.126.946.946.84-2.39%51,288,660
Jan 23, 20266.987.136.977.117.012.16%70,160,120
Jan 22, 20266.906.986.906.966.860.58%34,347,310
Jan 21, 20266.896.936.826.926.820.14%31,619,200
Jan 20, 20266.977.006.876.916.81-0.58%37,515,670
Jan 19, 20266.856.966.846.956.851.16%37,991,060
Jan 16, 20266.976.986.866.876.77-1.43%48,704,150
Jan 15, 20266.907.016.866.976.871.01%57,108,600
Jan 14, 20267.057.086.876.906.80-1.99%103,598,900
Jan 13, 20267.197.197.037.046.94-2.36%98,668,360
Jan 12, 20267.067.217.057.217.101.84%104,662,700
Jan 9, 20267.067.107.047.086.98-0.28%83,954,640
Jan 8, 20267.167.177.077.107.00-1.93%90,429,620
Jan 7, 20267.147.337.057.247.131.26%131,168,600
Jan 6, 20267.047.177.017.157.051.71%112,103,500
Jan 5, 20267.207.217.017.036.93-2.23%126,051,200
Dec 31, 20257.377.577.117.197.08-2.71%156,346,500
Dec 30, 20257.507.777.167.397.28-5.86%303,003,100
Dec 29, 20258.108.207.857.857.73-9.98%233,190,800
Dec 26, 20257.808.727.468.728.599.96%401,111,500
Dec 25, 20257.737.937.367.937.819.99%385,087,600
Dec 24, 20256.617.216.577.217.1010.08%272,127,300
Dec 23, 20256.506.686.456.556.451.08%86,020,660
Dec 22, 20256.316.636.306.486.382.21%76,107,030
Dec 19, 20256.226.396.216.346.252.09%45,794,600
Dec 18, 20256.256.296.206.216.12-1.27%39,064,800
Dec 17, 20256.276.316.206.296.20-0.16%41,687,160
Dec 16, 20256.436.496.296.306.21-3.08%57,987,460
Dec 15, 20256.376.696.346.506.400.31%78,539,640
Dec 12, 20256.766.786.436.486.38-4.42%129,246,200
Dec 11, 20257.127.176.766.786.68-6.35%128,988,500
Dec 10, 20257.237.447.127.247.130.98%141,676,200
Dec 9, 20257.027.356.997.177.06-0.28%158,629,900
Dec 8, 20256.927.376.877.197.083.60%183,934,400
Dec 5, 20256.737.006.606.946.841.76%111,259,700
Dec 4, 20256.877.036.766.826.720.74%79,092,270
Dec 3, 20256.666.866.626.776.671.35%66,050,580
Dec 2, 20256.606.766.566.686.580.75%53,343,950
Dec 1, 20256.616.636.536.636.53-0.30%37,499,950
Nov 28, 20256.496.696.436.656.552.78%46,973,480
Nov 27, 20256.606.606.446.476.38-3.14%45,912,780
Nov 26, 20256.546.786.516.686.582.14%64,171,680
Nov 25, 20256.436.696.406.546.442.03%52,015,340
Nov 24, 20256.536.586.326.416.32-2.14%54,003,570
Nov 21, 20256.746.856.466.556.45-2.24%79,567,740
Nov 20, 20256.707.066.656.706.601.98%95,858,520
Nov 19, 20256.646.726.516.576.47-1.65%34,314,390
Nov 18, 20256.876.906.636.686.58-3.75%58,381,730
Nov 17, 20256.847.016.796.946.841.61%74,164,730
Nov 14, 20256.816.936.786.836.730.29%63,007,140
Nov 13, 20256.706.826.686.816.711.04%54,976,260
Nov 12, 20256.676.776.646.746.640.90%38,509,240
Nov 11, 20256.646.716.596.686.580.30%38,096,810
Nov 10, 20256.536.716.506.666.561.68%47,466,110
Nov 7, 20256.476.576.456.556.450.77%36,588,270
Nov 6, 20256.656.686.496.506.40-2.11%44,292,130
Nov 5, 20256.626.686.546.646.54-1.19%68,854,290
Nov 4, 20256.416.846.406.726.624.51%132,481,400
Nov 3, 20256.456.496.366.436.34-0.77%45,949,410
Oct 31, 20256.426.536.396.486.380.78%44,936,230
Oct 30, 20256.456.506.386.436.34-1.53%62,317,930
Oct 29, 20256.756.766.406.536.43-4.11%99,718,260
Oct 28, 20256.596.976.526.816.715.26%164,920,000
Oct 27, 20256.386.586.346.476.381.73%64,965,160
Oct 24, 20256.416.516.346.366.27-0.31%45,799,850
Oct 23, 20256.306.396.276.386.291.43%36,329,060
Oct 22, 20256.316.336.276.296.20-0.32%18,504,810
Oct 21, 20256.296.326.276.316.22-0.16%24,251,200
Oct 20, 20256.246.366.206.326.231.77%41,223,900
Oct 17, 20256.256.306.216.216.12-0.48%23,953,090
Oct 16, 20256.276.296.246.246.15-0.48%17,396,950
Oct 15, 20256.276.316.266.276.18-0.32%22,961,840
Oct 14, 20256.236.296.216.296.201.13%34,825,400
Oct 13, 20256.186.266.136.226.13-1.11%31,576,890
Oct 10, 20256.226.306.206.296.200.80%31,606,630
Oct 9, 20256.196.286.176.246.150.97%39,241,200