Xiamen Bank Co., Ltd. (SHA:601187)
China
· Delayed Price · Currency is CNY 7.65
-0.02 (-0.26%)
Apr 29, 2026, 2:45 PM CST
Xiamen Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.62 | 7.71 | 7.60 | 7.68 | - | 0.92% | 5,308,418 |
| Apr 27, 2026 | 7.74 | 7.86 | 7.60 | 7.61 | 7.61 | -1.68% | 20,642,800 |
| Apr 24, 2026 | 7.94 | 7.97 | 7.65 | 7.74 | 7.74 | -3.25% | 17,669,050 |
| Apr 23, 2026 | 7.75 | 8.16 | 7.74 | 8.00 | 8.00 | 3.09% | 23,795,991 |
| Apr 22, 2026 | 7.85 | 7.87 | 7.71 | 7.76 | 7.76 | -0.51% | 9,651,518 |
| Apr 21, 2026 | 7.75 | 7.92 | 7.73 | 7.80 | 7.80 | 0.65% | 16,849,210 |
| Apr 20, 2026 | 7.51 | 7.77 | 7.51 | 7.75 | 7.75 | 2.92% | 24,170,920 |
| Apr 17, 2026 | 7.54 | 7.60 | 7.50 | 7.53 | 7.53 | -0.53% | 8,113,700 |
| Apr 16, 2026 | 7.66 | 7.70 | 7.50 | 7.57 | 7.57 | -1.05% | 15,458,800 |
| Apr 15, 2026 | 7.61 | 7.67 | 7.55 | 7.65 | 7.65 | 0.26% | 14,464,700 |
| Apr 14, 2026 | 7.53 | 7.80 | 7.52 | 7.63 | 7.63 | 0.79% | 17,779,225 |
| Apr 13, 2026 | 7.44 | 7.66 | 7.41 | 7.57 | 7.57 | 1.75% | 16,545,800 |
| Apr 10, 2026 | 7.51 | 7.53 | 7.44 | 7.44 | 7.44 | -1.06% | 11,823,256 |
| Apr 9, 2026 | 7.68 | 7.69 | 7.47 | 7.52 | 7.52 | -2.46% | 14,697,840 |
| Apr 8, 2026 | 7.63 | 7.71 | 7.57 | 7.71 | 7.71 | 0.92% | 17,742,390 |
| Apr 7, 2026 | 7.70 | 7.75 | 7.57 | 7.64 | 7.64 | -0.52% | 12,086,860 |
| Apr 3, 2026 | 7.77 | 7.80 | 7.66 | 7.68 | 7.68 | -1.54% | 12,110,010 |
| Apr 2, 2026 | 7.74 | 7.91 | 7.69 | 7.80 | 7.80 | 0.65% | 15,659,720 |
| Apr 1, 2026 | 7.66 | 7.83 | 7.61 | 7.75 | 7.75 | 1.31% | 14,392,326 |
| Mar 31, 2026 | 7.68 | 7.78 | 7.59 | 7.65 | 7.65 | -0.65% | 15,268,100 |
| Mar 30, 2026 | 7.38 | 7.75 | 7.35 | 7.70 | 7.70 | 3.91% | 30,646,962 |
| Mar 27, 2026 | 7.49 | 7.56 | 7.39 | 7.41 | 7.41 | -1.72% | 13,782,700 |
| Mar 26, 2026 | 7.60 | 7.65 | 7.50 | 7.54 | 7.54 | -1.18% | 15,165,780 |
| Mar 25, 2026 | 7.51 | 7.64 | 7.40 | 7.63 | 7.63 | 1.19% | 16,800,700 |
| Mar 24, 2026 | 7.47 | 7.60 | 7.33 | 7.54 | 7.54 | 2.59% | 19,264,100 |
| Mar 23, 2026 | 7.58 | 7.74 | 7.28 | 7.35 | 7.35 | -5.04% | 29,416,330 |
| Mar 20, 2026 | 7.61 | 7.85 | 7.56 | 7.74 | 7.74 | 1.44% | 24,173,330 |
| Mar 19, 2026 | 7.57 | 7.79 | 7.55 | 7.63 | 7.63 | 0.66% | 18,104,800 |
| Mar 18, 2026 | 7.70 | 7.71 | 7.56 | 7.58 | 7.58 | -1.43% | 13,859,100 |
| Mar 17, 2026 | 7.60 | 7.75 | 7.54 | 7.69 | 7.69 | 0.26% | 19,981,040 |
| Mar 16, 2026 | 7.40 | 7.73 | 7.35 | 7.67 | 7.67 | 3.65% | 26,923,140 |
| Mar 13, 2026 | 7.33 | 7.48 | 7.30 | 7.40 | 7.40 | 0.68% | 16,365,830 |
| Mar 12, 2026 | 7.27 | 7.40 | 7.24 | 7.35 | 7.35 | 1.10% | 13,624,900 |
| Mar 11, 2026 | 7.22 | 7.31 | 7.15 | 7.27 | 7.27 | 0.69% | 12,880,350 |
| Mar 10, 2026 | 7.25 | 7.30 | 7.18 | 7.22 | 7.22 | -1.10% | 15,722,400 |
| Mar 9, 2026 | 7.48 | 7.54 | 7.24 | 7.30 | 7.30 | -2.28% | 19,674,378 |
| Mar 6, 2026 | 7.45 | 7.50 | 7.37 | 7.47 | 7.47 | 0.13% | 15,244,840 |
| Mar 5, 2026 | 7.46 | 7.54 | 7.38 | 7.46 | 7.46 | -0.53% | 18,118,510 |
| Mar 4, 2026 | 7.46 | 7.64 | 7.40 | 7.50 | 7.50 | -0.66% | 24,235,838 |
| Mar 3, 2026 | 7.47 | 7.69 | 7.38 | 7.55 | 7.55 | 0.67% | 35,106,139 |
| Mar 2, 2026 | 7.10 | 7.55 | 7.10 | 7.50 | 7.50 | 3.73% | 35,487,942 |
| Feb 27, 2026 | 7.08 | 7.36 | 7.08 | 7.23 | 7.23 | 2.12% | 28,662,290 |
| Feb 26, 2026 | 7.20 | 7.21 | 7.05 | 7.08 | 7.08 | -1.67% | 20,652,100 |
| Feb 25, 2026 | 7.33 | 7.36 | 7.18 | 7.20 | 7.20 | -1.50% | 19,125,900 |
| Feb 24, 2026 | 7.37 | 7.41 | 7.30 | 7.31 | 7.31 | -0.68% | 11,534,620 |
| Feb 13, 2026 | 7.49 | 7.53 | 7.36 | 7.36 | 7.36 | -1.60% | 12,661,700 |
| Feb 12, 2026 | 7.64 | 7.65 | 7.45 | 7.48 | 7.48 | -2.22% | 15,868,800 |
| Feb 11, 2026 | 7.68 | 7.74 | 7.61 | 7.65 | 7.65 | -0.78% | 14,100,730 |
| Feb 10, 2026 | 7.85 | 7.89 | 7.59 | 7.71 | 7.71 | -2.28% | 25,922,400 |
| Feb 9, 2026 | 7.79 | 7.97 | 7.72 | 7.89 | 7.89 | 1.28% | 31,439,260 |
| Feb 6, 2026 | 8.15 | 8.25 | 7.77 | 7.79 | 7.79 | -1.77% | 61,781,270 |
| Feb 5, 2026 | 7.23 | 7.93 | 7.22 | 7.93 | 7.93 | 9.99% | 50,214,230 |
| Feb 4, 2026 | 6.99 | 7.22 | 6.98 | 7.21 | 7.21 | 3.15% | 18,448,380 |
| Feb 3, 2026 | 7.03 | 7.06 | 6.94 | 6.99 | 6.99 | - | 12,307,440 |
| Feb 2, 2026 | 6.96 | 7.13 | 6.94 | 6.99 | 6.99 | -0.14% | 15,887,930 |
| Jan 30, 2026 | 7.06 | 7.10 | 6.97 | 7.00 | 7.00 | -1.13% | 12,728,022 |
| Jan 29, 2026 | 6.96 | 7.10 | 6.90 | 7.08 | 7.08 | 1.58% | 18,339,382 |
| Jan 28, 2026 | 6.98 | 7.00 | 6.91 | 6.97 | 6.97 | -0.29% | 11,034,100 |
| Jan 27, 2026 | 6.99 | 7.07 | 6.94 | 6.99 | 6.99 | - | 11,717,000 |
| Jan 26, 2026 | 7.02 | 7.03 | 6.91 | 6.99 | 6.99 | -0.43% | 14,792,680 |
| Jan 23, 2026 | 7.04 | 7.10 | 6.98 | 7.02 | 7.02 | -0.14% | 12,926,210 |
| Jan 22, 2026 | 7.13 | 7.18 | 7.02 | 7.03 | 7.03 | -1.40% | 12,869,530 |
| Jan 21, 2026 | 7.25 | 7.28 | 7.10 | 7.13 | 7.13 | -1.66% | 12,756,580 |
| Jan 20, 2026 | 7.13 | 7.27 | 7.12 | 7.25 | 7.25 | 1.54% | 12,256,560 |
| Jan 19, 2026 | 7.21 | 7.25 | 7.14 | 7.14 | 7.14 | -0.83% | 9,286,200 |
| Jan 16, 2026 | 7.17 | 7.24 | 7.12 | 7.20 | 7.20 | 0.70% | 12,866,000 |
| Jan 15, 2026 | 7.11 | 7.20 | 7.10 | 7.15 | 7.15 | 0.42% | 8,925,866 |
| Jan 14, 2026 | 7.19 | 7.24 | 7.12 | 7.12 | 7.12 | -1.66% | 16,678,370 |
| Jan 13, 2026 | 7.27 | 7.39 | 7.22 | 7.24 | 7.24 | -0.69% | 18,272,620 |
| Jan 12, 2026 | 7.11 | 7.31 | 7.07 | 7.29 | 7.29 | 2.39% | 22,161,120 |
| Jan 9, 2026 | 7.15 | 7.16 | 7.09 | 7.12 | 7.12 | -0.56% | 15,994,680 |
| Jan 8, 2026 | 7.23 | 7.23 | 7.13 | 7.16 | 7.16 | -1.10% | 13,173,700 |
| Jan 7, 2026 | 7.29 | 7.35 | 7.23 | 7.24 | 7.24 | -1.23% | 16,723,270 |
| Jan 6, 2026 | 7.34 | 7.37 | 7.29 | 7.33 | 7.33 | - | 11,628,330 |
| Jan 5, 2026 | 7.34 | 7.39 | 7.25 | 7.33 | 7.33 | -0.14% | 13,525,230 |
| Dec 31, 2025 | 7.38 | 7.45 | 7.27 | 7.34 | 7.34 | -1.08% | 13,317,600 |
| Dec 30, 2025 | 7.56 | 7.56 | 7.35 | 7.42 | 7.42 | -1.85% | 14,075,250 |
| Dec 29, 2025 | 7.56 | 7.63 | 7.53 | 7.56 | 7.56 | - | 11,335,640 |
| Dec 26, 2025 | 7.77 | 7.80 | 7.53 | 7.56 | 7.56 | -2.45% | 13,917,120 |
| Dec 25, 2025 | 7.76 | 7.86 | 7.74 | 7.75 | 7.75 | -0.77% | 8,768,487 |
| Dec 24, 2025 | 7.76 | 7.85 | 7.62 | 7.81 | 7.81 | 0.51% | 12,695,600 |
| Dec 23, 2025 | 7.69 | 7.90 | 7.69 | 7.77 | 7.77 | 0.78% | 12,174,810 |
| Dec 22, 2025 | 7.76 | 7.82 | 7.68 | 7.71 | 7.71 | -1.41% | 13,369,780 |
| Dec 19, 2025 | 7.64 | 7.85 | 7.60 | 7.82 | 7.82 | 1.69% | 15,991,700 |
| Dec 18, 2025 | 7.50 | 7.73 | 7.46 | 7.69 | 7.69 | 2.40% | 15,756,590 |
| Dec 17, 2025 | 7.53 | 7.59 | 7.47 | 7.51 | 7.51 | -0.79% | 15,493,160 |
| Dec 16, 2025 | 7.55 | 7.72 | 7.50 | 7.57 | 7.57 | 0.13% | 22,439,350 |
| Dec 15, 2025 | 7.63 | 7.88 | 7.52 | 7.56 | 7.56 | - | 36,525,290 |
| Dec 12, 2025 | 7.63 | 7.63 | 7.42 | 7.56 | 7.56 | -0.26% | 35,801,280 |
| Dec 11, 2025 | 7.59 | 7.65 | 7.46 | 7.58 | 7.58 | 0.26% | 27,633,000 |
| Dec 10, 2025 | 7.60 | 7.71 | 7.45 | 7.56 | 7.56 | 0.13% | 31,323,070 |
| Dec 9, 2025 | 7.36 | 7.68 | 7.28 | 7.55 | 7.55 | 1.21% | 33,317,620 |
| Dec 8, 2025 | 7.21 | 7.59 | 7.18 | 7.46 | 7.46 | 3.32% | 33,339,560 |
| Dec 5, 2025 | 7.27 | 7.30 | 7.09 | 7.22 | 7.22 | -2.83% | 23,657,270 |
| Dec 4, 2025 | 7.57 | 7.64 | 7.39 | 7.43 | 7.29 | -1.85% | 19,555,600 |
| Dec 3, 2025 | 7.64 | 7.78 | 7.51 | 7.57 | 7.43 | -0.79% | 27,801,000 |
| Dec 2, 2025 | 7.49 | 7.64 | 7.47 | 7.63 | 7.49 | 1.46% | 23,130,820 |
| Dec 1, 2025 | 7.22 | 7.53 | 7.16 | 7.52 | 7.38 | 5.17% | 36,651,920 |
| Nov 28, 2025 | 7.13 | 7.21 | 7.09 | 7.15 | 7.02 | 0.56% | 15,661,140 |
| Nov 27, 2025 | 7.06 | 7.12 | 6.99 | 7.11 | 6.98 | 0.85% | 10,194,710 |