Zhejiang XCC Group Co.,Ltd (SHA:603667)
China
· Delayed Price · Currency is CNY 72.05
-0.52 (-0.72%)
At close: Mar 9, 2026
SHA:603667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.47 | 72.68 | 68.52 | 72.05 | 72.05 | -0.72% | 23,757,010 |
| Mar 6, 2026 | 72.24 | 73.84 | 72.19 | 72.57 | 72.57 | -0.52% | 14,164,330 |
| Mar 5, 2026 | 73.87 | 74.30 | 72.51 | 72.95 | 72.95 | 1.11% | 21,343,280 |
| Mar 4, 2026 | 70.50 | 73.19 | 70.50 | 72.15 | 72.15 | 0.84% | 21,809,220 |
| Mar 3, 2026 | 76.54 | 77.68 | 71.51 | 71.55 | 71.55 | -6.96% | 31,323,990 |
| Mar 2, 2026 | 77.00 | 79.50 | 76.54 | 76.90 | 76.90 | -3.89% | 30,905,740 |
| Feb 27, 2026 | 80.32 | 81.00 | 79.21 | 80.01 | 80.01 | -0.37% | 20,961,120 |
| Feb 26, 2026 | 79.03 | 82.00 | 79.03 | 80.31 | 80.31 | 0.16% | 29,224,010 |
| Feb 25, 2026 | 82.70 | 82.90 | 79.44 | 80.18 | 80.18 | -4.99% | 43,532,620 |
| Feb 24, 2026 | 90.40 | 90.49 | 81.58 | 84.39 | 84.39 | -6.90% | 49,619,450 |
| Feb 13, 2026 | 85.69 | 93.81 | 85.50 | 90.64 | 90.64 | 4.98% | 54,025,770 |
| Feb 12, 2026 | 86.00 | 88.88 | 85.22 | 86.34 | 86.34 | -1.27% | 35,928,500 |
| Feb 11, 2026 | 88.23 | 89.76 | 87.00 | 87.45 | 87.45 | -4.09% | 46,151,520 |
| Feb 10, 2026 | 86.87 | 96.69 | 86.04 | 91.18 | 91.18 | 3.59% | 75,986,496 |
| Feb 9, 2026 | 86.00 | 89.20 | 84.65 | 88.02 | 88.02 | 2.77% | 57,960,890 |
| Feb 6, 2026 | 76.50 | 85.65 | 76.50 | 85.65 | 85.65 | 10.01% | 47,044,587 |
| Feb 5, 2026 | 79.03 | 81.49 | 76.70 | 77.86 | 77.86 | -4.97% | 35,071,293 |
| Feb 4, 2026 | 79.01 | 84.04 | 77.45 | 81.93 | 81.93 | 1.92% | 50,255,470 |
| Feb 3, 2026 | 79.60 | 80.60 | 76.51 | 80.39 | 80.39 | 0.92% | 45,632,050 |
| Feb 2, 2026 | 75.00 | 82.07 | 74.78 | 79.66 | 79.66 | 5.04% | 56,731,880 |
| Jan 30, 2026 | 75.26 | 78.28 | 72.70 | 75.84 | 75.84 | -0.21% | 48,272,280 |
| Jan 29, 2026 | 78.91 | 80.25 | 75.54 | 76.00 | 76.00 | -3.65% | 38,730,794 |
| Jan 28, 2026 | 82.45 | 82.45 | 76.80 | 78.88 | 78.88 | -4.16% | 45,831,400 |
| Jan 27, 2026 | 82.95 | 83.85 | 80.01 | 82.30 | 82.30 | -1.21% | 37,788,840 |
| Jan 26, 2026 | 87.80 | 89.20 | 82.28 | 83.31 | 83.31 | -4.38% | 41,191,920 |
| Jan 23, 2026 | 90.83 | 92.50 | 86.86 | 87.13 | 87.13 | -4.07% | 58,193,458 |
| Jan 22, 2026 | 88.01 | 94.27 | 88.00 | 90.83 | 90.83 | 1.93% | 60,408,680 |
| Jan 21, 2026 | 83.79 | 91.05 | 83.78 | 89.11 | 89.11 | 4.22% | 63,352,645 |
| Jan 20, 2026 | 89.00 | 91.87 | 83.51 | 85.50 | 85.50 | -4.15% | 63,830,110 |
| Jan 19, 2026 | 83.70 | 89.20 | 82.87 | 89.20 | 89.20 | 10.00% | 61,195,070 |
| Jan 16, 2026 | 74.32 | 81.09 | 74.00 | 81.09 | 81.09 | 10.00% | 59,155,230 |
| Jan 15, 2026 | 74.18 | 77.18 | 73.20 | 73.72 | 73.72 | -3.68% | 43,773,037 |
| Jan 14, 2026 | 80.00 | 84.41 | 75.48 | 76.54 | 76.54 | -7.39% | 71,277,550 |
| Jan 13, 2026 | 78.60 | 88.00 | 74.74 | 82.65 | 82.65 | 2.93% | 72,337,850 |
| Jan 12, 2026 | 81.71 | 82.00 | 78.68 | 80.30 | 80.30 | 2.80% | 69,401,655 |
| Jan 9, 2026 | 76.92 | 80.92 | 75.40 | 78.11 | 78.11 | 2.86% | 63,251,858 |
| Jan 8, 2026 | 75.61 | 79.37 | 75.18 | 75.94 | 75.94 | 0.45% | 58,669,792 |
| Jan 7, 2026 | 74.97 | 82.88 | 74.97 | 75.60 | 75.60 | -2.44% | 80,875,950 |
| Jan 6, 2026 | 74.46 | 79.85 | 74.33 | 77.49 | 77.49 | 4.43% | 84,285,245 |
| Jan 5, 2026 | 69.00 | 76.98 | 68.01 | 74.20 | 74.20 | 6.03% | 103,221,400 |
| Dec 31, 2025 | 69.98 | 69.98 | 67.38 | 69.98 | 69.98 | 10.00% | 36,834,466 |
| Dec 30, 2025 | 58.20 | 63.62 | 57.89 | 63.62 | 63.62 | 9.99% | 41,141,690 |
| Dec 29, 2025 | 52.79 | 57.84 | 52.45 | 57.84 | 57.84 | 10.00% | 47,885,570 |
| Dec 26, 2025 | 52.30 | 53.88 | 51.81 | 52.58 | 52.58 | -0.70% | 34,821,370 |
| Dec 25, 2025 | 49.91 | 53.65 | 49.91 | 52.95 | 52.95 | 6.50% | 42,830,732 |
| Dec 24, 2025 | 49.44 | 50.10 | 48.91 | 49.72 | 49.72 | -0.14% | 17,489,650 |
| Dec 23, 2025 | 50.50 | 50.99 | 49.37 | 49.79 | 49.79 | -1.70% | 21,214,680 |
| Dec 22, 2025 | 51.27 | 51.47 | 49.76 | 50.65 | 50.65 | 0.68% | 32,518,820 |
| Dec 19, 2025 | 51.97 | 52.55 | 50.21 | 50.31 | 50.31 | -1.91% | 22,532,420 |
| Dec 18, 2025 | 50.00 | 53.33 | 49.86 | 51.29 | 51.29 | 0.39% | 29,982,434 |
| Dec 17, 2025 | 47.80 | 51.80 | 47.75 | 51.09 | 51.09 | 7.06% | 34,719,300 |
| Dec 16, 2025 | 49.12 | 49.49 | 47.60 | 47.72 | 47.72 | -2.83% | 18,519,020 |
| Dec 15, 2025 | 50.12 | 51.29 | 49.11 | 49.11 | 49.11 | -3.67% | 29,232,850 |
| Dec 12, 2025 | 53.55 | 53.93 | 50.80 | 50.98 | 50.98 | -6.66% | 48,824,280 |
| Dec 11, 2025 | 53.50 | 55.80 | 53.21 | 54.62 | 54.62 | 2.17% | 43,922,807 |
| Dec 10, 2025 | 53.03 | 54.72 | 52.80 | 53.46 | 53.46 | -0.11% | 43,623,700 |
| Dec 9, 2025 | 53.90 | 57.57 | 53.47 | 53.52 | 53.52 | -0.83% | 69,474,510 |
| Dec 8, 2025 | 48.60 | 53.97 | 47.81 | 53.97 | 53.97 | 10.01% | 61,418,100 |
| Dec 5, 2025 | 45.08 | 50.49 | 44.65 | 49.06 | 49.06 | 6.88% | 48,623,560 |
| Dec 4, 2025 | 49.00 | 49.96 | 45.89 | 45.90 | 45.90 | -0.69% | 38,776,880 |
| Dec 3, 2025 | 45.29 | 47.50 | 45.09 | 46.22 | 46.22 | 3.22% | 25,238,770 |
| Dec 2, 2025 | 46.02 | 46.02 | 44.67 | 44.78 | 44.78 | -3.24% | 15,557,430 |
| Dec 1, 2025 | 45.40 | 46.67 | 44.78 | 46.28 | 46.28 | 3.05% | 22,863,186 |
| Nov 28, 2025 | 42.80 | 45.42 | 42.53 | 44.91 | 44.91 | 3.74% | 22,437,490 |
| Nov 27, 2025 | 43.50 | 44.58 | 43.02 | 43.29 | 43.29 | -1.03% | 13,534,830 |
| Nov 26, 2025 | 42.08 | 44.35 | 42.08 | 43.74 | 43.74 | 0.88% | 15,070,650 |
| Nov 25, 2025 | 44.14 | 44.77 | 43.29 | 43.36 | 43.36 | -0.48% | 14,921,350 |
| Nov 24, 2025 | 42.60 | 44.00 | 41.54 | 43.57 | 43.57 | 1.61% | 14,799,130 |
| Nov 21, 2025 | 41.00 | 44.40 | 40.90 | 42.88 | 42.88 | 2.34% | 19,817,450 |
| Nov 20, 2025 | 44.05 | 44.35 | 41.55 | 41.90 | 41.90 | -4.79% | 13,021,550 |
| Nov 19, 2025 | 43.27 | 44.20 | 43.10 | 44.01 | 44.01 | 0.71% | 11,421,660 |
| Nov 18, 2025 | 42.78 | 43.91 | 42.00 | 43.70 | 43.70 | 1.32% | 15,289,470 |
| Nov 17, 2025 | 42.72 | 44.35 | 42.63 | 43.13 | 43.13 | -0.67% | 12,274,520 |
| Nov 14, 2025 | 44.51 | 45.17 | 43.41 | 43.42 | 43.42 | -4.68% | 18,236,690 |
| Nov 13, 2025 | 45.57 | 46.53 | 44.40 | 45.55 | 45.55 | -2.92% | 21,628,730 |
| Nov 12, 2025 | 48.37 | 48.78 | 46.30 | 46.92 | 46.92 | -3.00% | 28,358,100 |
| Nov 11, 2025 | 46.83 | 49.36 | 46.46 | 48.37 | 48.37 | 5.40% | 40,948,980 |
| Nov 10, 2025 | 46.07 | 47.38 | 45.56 | 45.89 | 45.89 | -2.57% | 28,676,850 |
| Nov 7, 2025 | 47.00 | 49.15 | 45.01 | 47.10 | 47.10 | -1.55% | 51,940,000 |
| Nov 6, 2025 | 45.29 | 48.72 | 44.01 | 47.84 | 47.84 | 8.02% | 58,090,420 |
| Nov 5, 2025 | 42.06 | 45.98 | 41.70 | 44.29 | 44.29 | 1.63% | 22,323,510 |
| Nov 4, 2025 | 45.51 | 45.51 | 43.51 | 43.58 | 43.58 | -5.18% | 21,251,780 |
| Nov 3, 2025 | 45.80 | 47.16 | 44.88 | 45.96 | 45.96 | 0.13% | 31,964,610 |
| Oct 31, 2025 | 44.22 | 47.50 | 44.11 | 45.90 | 45.90 | 4.20% | 44,737,770 |
| Oct 30, 2025 | 43.42 | 44.26 | 42.70 | 44.05 | 44.05 | 1.76% | 27,963,360 |
| Oct 29, 2025 | 43.01 | 43.86 | 42.80 | 43.29 | 43.29 | -0.55% | 13,580,030 |
| Oct 28, 2025 | 43.29 | 43.76 | 42.50 | 43.53 | 43.53 | -0.37% | 20,863,390 |
| Oct 27, 2025 | 42.30 | 44.37 | 42.30 | 43.69 | 43.69 | 4.57% | 29,233,380 |
| Oct 24, 2025 | 40.81 | 42.10 | 40.72 | 41.78 | 41.78 | 2.91% | 18,005,220 |
| Oct 23, 2025 | 41.41 | 41.80 | 39.87 | 40.60 | 40.60 | -3.77% | 17,650,790 |
| Oct 22, 2025 | 41.78 | 42.85 | 41.29 | 42.19 | 42.19 | 0.26% | 17,872,930 |
| Oct 21, 2025 | 42.15 | 42.24 | 41.11 | 42.08 | 42.08 | -0.14% | 17,051,630 |
| Oct 20, 2025 | 42.06 | 43.00 | 41.51 | 42.14 | 42.14 | 1.71% | 18,966,470 |
| Oct 17, 2025 | 43.00 | 43.07 | 41.30 | 41.43 | 41.43 | -3.20% | 18,437,830 |
| Oct 16, 2025 | 43.55 | 43.94 | 42.56 | 42.80 | 42.80 | -6.04% | 36,788,470 |
| Oct 15, 2025 | 42.53 | 45.55 | 41.89 | 45.55 | 45.55 | 10.00% | 56,185,850 |
| Oct 14, 2025 | 44.29 | 44.29 | 41.09 | 41.41 | 41.41 | -5.09% | 17,628,650 |
| Oct 13, 2025 | 39.71 | 43.63 | 39.71 | 43.63 | 43.63 | -1.11% | 26,820,420 |
| Oct 10, 2025 | 46.00 | 46.68 | 43.94 | 44.12 | 44.12 | -4.30% | 20,071,950 |
| Oct 9, 2025 | 45.80 | 46.98 | 45.32 | 46.10 | 46.10 | -0.11% | 19,071,810 |