Skip to main content
Xiamen ITG Group Corp.,Ltd (SHA:600755)
China flag China · Delayed Price · Currency is CNY
6.09
-0.01 (-0.16%)
Apr 29, 2026, 3:00 PM CST

SHA:600755 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.076.106.056.08--0.33%7,190,000
Apr 28, 20266.056.105.986.106.100.66%23,021,740
Apr 27, 20266.056.086.026.066.060.17%16,411,060
Apr 24, 20266.076.106.016.056.05-0.66%16,739,480
Apr 23, 20266.206.216.076.096.09-2.40%27,937,500
Apr 22, 20266.266.286.236.246.24-0.32%11,832,580
Apr 21, 20266.256.266.206.266.26-11,792,490
Apr 20, 20266.276.316.266.266.26-0.16%15,191,070
Apr 17, 20266.346.366.266.276.27-1.42%16,643,800
Apr 16, 20266.356.376.336.366.360.16%10,646,840
Apr 15, 20266.356.376.316.356.350.16%15,076,760
Apr 14, 20266.356.376.296.346.34-0.16%22,606,260
Apr 13, 20266.496.506.356.356.35-0.31%27,317,940
Apr 10, 20266.406.456.366.376.370.16%17,188,720
Apr 9, 20266.466.486.356.366.36-2.00%21,237,550
Apr 8, 20266.396.496.376.496.492.53%30,544,960
Apr 7, 20266.336.376.276.336.33-0.16%15,842,808
Apr 3, 20266.416.416.306.346.34-1.09%19,710,660
Apr 2, 20266.346.456.336.416.410.79%24,323,710
Apr 1, 20266.416.456.316.366.36-0.63%28,019,292
Mar 31, 20266.366.476.336.406.400.47%28,829,380
Mar 30, 20266.166.406.146.376.372.08%25,329,238
Mar 27, 20266.206.256.186.246.240.16%14,269,320
Mar 26, 20266.246.296.236.236.23-1.58%20,523,630
Mar 25, 20266.116.346.106.336.333.77%29,313,940
Mar 24, 20266.036.105.986.106.102.18%20,542,000
Mar 23, 20266.176.175.955.975.97-4.02%33,308,385
Mar 20, 20266.336.376.216.226.22-1.89%27,113,500
Mar 19, 20266.426.436.326.346.34-2.01%26,566,300
Mar 18, 20266.416.496.336.476.471.09%41,033,611
Mar 17, 20266.426.496.406.406.40-0.16%29,050,280
Mar 16, 20266.456.486.376.416.41-0.62%29,986,000
Mar 13, 20266.426.546.386.456.450.31%50,176,000
Mar 12, 20266.546.556.396.436.43-1.83%51,820,560
Mar 11, 20266.606.606.536.556.55-0.76%27,599,600
Mar 10, 20266.586.626.556.606.600.61%22,262,780
Mar 9, 20266.646.646.526.566.56-1.50%28,024,550
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