Zhejiang XCC Group Co.,Ltd (SHA:603667)
China
· Delayed Price · Currency is CNY 64.15
+1.08 (1.71%)
Apr 29, 2026, 3:00 PM CST
SHA:603667 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.52 | 64.60 | 62.30 | 64.15 | 64.15 | 1.71% | 13,119,426 |
| Apr 28, 2026 | 66.00 | 66.68 | 62.83 | 63.07 | 63.07 | -5.43% | 18,297,020 |
| Apr 27, 2026 | 66.30 | 67.43 | 65.17 | 66.69 | 66.69 | -0.51% | 14,241,560 |
| Apr 24, 2026 | 68.01 | 69.49 | 67.01 | 67.03 | 67.03 | -1.86% | 14,745,607 |
| Apr 23, 2026 | 71.00 | 71.05 | 67.19 | 68.30 | 68.30 | -4.10% | 28,469,882 |
| Apr 22, 2026 | 70.05 | 72.27 | 70.04 | 71.22 | 71.22 | 0.08% | 18,838,576 |
| Apr 21, 2026 | 69.70 | 72.76 | 68.91 | 71.16 | 71.16 | 1.43% | 25,711,910 |
| Apr 20, 2026 | 70.72 | 71.49 | 69.88 | 70.16 | 70.16 | -0.55% | 19,800,765 |
| Apr 17, 2026 | 69.87 | 71.58 | 69.01 | 70.55 | 70.55 | -0.56% | 19,170,559 |
| Apr 16, 2026 | 72.90 | 73.48 | 70.01 | 70.95 | 70.95 | 1.08% | 25,347,344 |
| Apr 15, 2026 | 72.00 | 72.86 | 69.80 | 70.19 | 70.19 | -1.49% | 21,043,830 |
| Apr 14, 2026 | 70.38 | 71.33 | 68.68 | 71.25 | 71.25 | 2.74% | 23,220,893 |
| Apr 13, 2026 | 69.07 | 70.47 | 69.06 | 69.35 | 69.35 | -1.59% | 15,965,840 |
| Apr 10, 2026 | 68.61 | 74.00 | 68.58 | 70.47 | 70.47 | 4.23% | 28,220,880 |
| Apr 9, 2026 | 68.41 | 69.06 | 67.29 | 67.61 | 67.61 | -3.11% | 15,037,460 |
| Apr 8, 2026 | 67.40 | 69.80 | 67.40 | 69.78 | 69.78 | 6.29% | 19,417,280 |
| Apr 7, 2026 | 66.27 | 66.74 | 65.16 | 65.65 | 65.65 | -0.95% | 8,923,890 |
| Apr 3, 2026 | 67.21 | 67.69 | 66.20 | 66.28 | 66.28 | -0.44% | 11,546,506 |
| Apr 2, 2026 | 67.39 | 68.98 | 66.50 | 66.57 | 66.57 | -2.70% | 14,073,760 |
| Apr 1, 2026 | 67.52 | 69.00 | 67.03 | 68.42 | 68.42 | 3.15% | 21,228,024 |
| Mar 31, 2026 | 67.07 | 68.62 | 66.30 | 66.33 | 66.33 | -1.03% | 14,653,677 |
| Mar 30, 2026 | 65.32 | 67.39 | 65.32 | 67.02 | 67.02 | 0.46% | 11,678,434 |
| Mar 27, 2026 | 66.00 | 67.50 | 65.40 | 66.71 | 66.71 | -0.01% | 14,262,920 |
| Mar 26, 2026 | 67.99 | 69.80 | 66.39 | 66.72 | 66.72 | -0.42% | 24,278,571 |
| Mar 25, 2026 | 64.02 | 68.15 | 64.02 | 67.00 | 67.00 | 4.65% | 23,749,640 |
| Mar 24, 2026 | 65.00 | 65.35 | 62.10 | 64.02 | 64.02 | 0.77% | 16,160,624 |
| Mar 23, 2026 | 64.52 | 67.69 | 62.73 | 63.53 | 63.53 | -2.99% | 20,245,459 |
| Mar 20, 2026 | 67.97 | 68.06 | 65.41 | 65.49 | 65.49 | -2.14% | 13,774,980 |
| Mar 19, 2026 | 68.55 | 68.81 | 66.57 | 66.92 | 66.92 | -4.33% | 16,446,210 |
| Mar 18, 2026 | 69.00 | 70.38 | 68.60 | 69.95 | 69.95 | 1.36% | 12,689,173 |
| Mar 17, 2026 | 72.00 | 72.31 | 69.01 | 69.01 | 69.01 | -3.63% | 14,759,780 |
| Mar 16, 2026 | 72.50 | 72.63 | 70.60 | 71.61 | 71.61 | -0.80% | 12,467,360 |
| Mar 13, 2026 | 74.72 | 75.30 | 72.18 | 72.19 | 72.19 | -5.19% | 20,867,790 |
| Mar 12, 2026 | 75.14 | 77.48 | 74.55 | 76.14 | 76.14 | 1.01% | 24,797,710 |
| Mar 11, 2026 | 75.51 | 77.08 | 74.08 | 75.38 | 75.38 | -1.44% | 24,586,000 |
| Mar 10, 2026 | 73.22 | 78.88 | 73.11 | 76.48 | 76.48 | 6.15% | 33,731,910 |
| 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 |