Xiandai Investment Co.,Ltd (SHE:000900)
China
· Delayed Price · Currency is CNY 4.200
+0.060 (1.45%)
Apr 29, 2026, 3:04 PM CST
SHE:000900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.12 | 4.23 | 4.11 | 4.20 | 4.20 | 1.45% | 30,275,465 |
| Apr 28, 2026 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 0.98% | 15,600,354 |
| Apr 27, 2026 | 4.12 | 4.13 | 4.07 | 4.10 | 4.10 | -0.24% | 9,738,824 |
| Apr 24, 2026 | 4.11 | 4.13 | 4.06 | 4.11 | 4.11 | - | 11,418,158 |
| Apr 23, 2026 | 4.09 | 4.14 | 4.06 | 4.11 | 4.11 | 0.49% | 13,664,983 |
| Apr 22, 2026 | 4.08 | 4.11 | 4.08 | 4.09 | 4.09 | - | 10,044,870 |
| Apr 21, 2026 | 4.07 | 4.10 | 4.07 | 4.09 | 4.09 | 0.25% | 8,609,100 |
| Apr 20, 2026 | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | -0.24% | 6,222,375 |
| Apr 17, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.09 | -0.49% | 6,895,190 |
| Apr 16, 2026 | 4.10 | 4.13 | 4.08 | 4.11 | 4.11 | - | 8,934,095 |
| Apr 15, 2026 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.24% | 9,136,324 |
| Apr 14, 2026 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 7,912,277 |
| Apr 13, 2026 | 4.07 | 4.08 | 4.03 | 4.07 | 4.07 | - | 10,222,690 |
| Apr 10, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 0.49% | 10,235,650 |
| Apr 9, 2026 | 4.11 | 4.14 | 4.03 | 4.05 | 4.05 | -1.94% | 12,902,300 |
| Apr 8, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | 2.23% | 16,557,394 |
| Apr 7, 2026 | 4.00 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | 17,196,160 |
| Apr 3, 2026 | 4.18 | 4.19 | 3.98 | 4.00 | 4.00 | -4.31% | 28,510,790 |
| Apr 2, 2026 | 4.15 | 4.21 | 4.14 | 4.18 | 4.18 | 0.72% | 17,353,259 |
| Apr 1, 2026 | 4.16 | 4.21 | 4.13 | 4.15 | 4.15 | 0.48% | 10,297,153 |
| Mar 31, 2026 | 4.12 | 4.20 | 4.11 | 4.13 | 4.13 | - | 15,419,540 |
| Mar 30, 2026 | 4.10 | 4.13 | 4.04 | 4.13 | 4.13 | -0.24% | 12,739,710 |
| Mar 27, 2026 | 4.20 | 4.21 | 4.10 | 4.14 | 4.14 | -1.90% | 21,671,010 |
| Mar 26, 2026 | 4.19 | 4.26 | 4.18 | 4.22 | 4.22 | 0.48% | 21,524,840 |
| Mar 25, 2026 | 4.06 | 4.22 | 4.03 | 4.20 | 4.20 | 3.70% | 28,547,960 |
| Mar 24, 2026 | 3.98 | 4.06 | 3.93 | 4.05 | 4.05 | 3.05% | 16,968,380 |
| Mar 23, 2026 | 4.16 | 4.16 | 3.90 | 3.93 | 3.93 | -6.65% | 31,996,290 |
| Mar 20, 2026 | 4.26 | 4.29 | 4.20 | 4.21 | 4.21 | -0.94% | 15,054,310 |
| Mar 19, 2026 | 4.27 | 4.33 | 4.24 | 4.25 | 4.25 | -1.16% | 14,133,180 |
| Mar 18, 2026 | 4.34 | 4.37 | 4.25 | 4.30 | 4.30 | -1.38% | 17,483,750 |
| Mar 17, 2026 | 4.36 | 4.42 | 4.35 | 4.36 | 4.36 | 0.23% | 22,021,370 |
| Mar 16, 2026 | 4.37 | 4.40 | 4.33 | 4.35 | 4.35 | -0.23% | 15,075,940 |
| Mar 13, 2026 | 4.37 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 17,908,400 |
| Mar 12, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 21,299,770 |
| Mar 11, 2026 | 4.29 | 4.34 | 4.24 | 4.34 | 4.34 | 1.40% | 17,385,205 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | - | 13,947,347 |
| Mar 9, 2026 | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | -0.47% | 18,332,260 |
| Mar 6, 2026 | 4.25 | 4.32 | 4.23 | 4.30 | 4.30 | 0.70% | 20,676,800 |
| Mar 5, 2026 | 4.27 | 4.28 | 4.22 | 4.27 | 4.27 | 0.95% | 17,287,970 |
| Mar 4, 2026 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | -2.08% | 17,931,230 |
| Mar 3, 2026 | 4.35 | 4.39 | 4.31 | 4.32 | 4.32 | -0.69% | 26,644,610 |
| Mar 2, 2026 | 4.33 | 4.38 | 4.29 | 4.35 | 4.35 | -0.23% | 24,223,690 |
| Feb 27, 2026 | 4.29 | 4.37 | 4.27 | 4.36 | 4.36 | 1.87% | 19,145,770 |
| Feb 26, 2026 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | - | 9,251,488 |
| Feb 25, 2026 | 4.28 | 4.33 | 4.26 | 4.28 | 4.28 | 0.47% | 16,402,480 |
| Feb 24, 2026 | 4.19 | 4.28 | 4.17 | 4.26 | 4.26 | 2.16% | 16,488,410 |
| Feb 13, 2026 | 4.19 | 4.21 | 4.17 | 4.17 | 4.17 | -0.71% | 8,519,450 |
| Feb 12, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.64% | 14,710,460 |
| Feb 11, 2026 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | 0.71% | 10,751,060 |
| Feb 10, 2026 | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.70% | 8,945,226 |
| Feb 9, 2026 | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | 0.71% | 9,886,900 |
| Feb 6, 2026 | 4.25 | 4.28 | 4.24 | 4.24 | 4.24 | -0.47% | 11,269,070 |
| Feb 5, 2026 | 4.27 | 4.29 | 4.24 | 4.26 | 4.26 | -0.47% | 11,464,030 |
| Feb 4, 2026 | 4.20 | 4.28 | 4.19 | 4.28 | 4.28 | 1.66% | 17,961,587 |
| Feb 3, 2026 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | 0.24% | 11,423,460 |
| Feb 2, 2026 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -1.87% | 14,897,870 |
| Jan 30, 2026 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | 0.47% | 16,584,873 |
| Jan 29, 2026 | 4.25 | 4.27 | 4.21 | 4.26 | 4.26 | 0.24% | 14,897,858 |
| Jan 28, 2026 | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | 0.95% | 16,398,320 |
| Jan 27, 2026 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | -1.17% | 13,067,930 |
| Jan 26, 2026 | 4.27 | 4.27 | 4.21 | 4.26 | 4.26 | 0.24% | 15,308,140 |
| Jan 23, 2026 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 0.47% | 12,536,920 |
| Jan 22, 2026 | 4.18 | 4.24 | 4.17 | 4.23 | 4.23 | 1.44% | 14,550,280 |
| Jan 21, 2026 | 4.19 | 4.20 | 4.16 | 4.17 | 4.17 | -0.95% | 14,656,500 |
| Jan 20, 2026 | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | 1.20% | 20,783,640 |
| Jan 19, 2026 | 4.14 | 4.16 | 4.11 | 4.16 | 4.16 | 0.24% | 12,415,050 |
| Jan 16, 2026 | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | 0.48% | 16,352,398 |
| Jan 15, 2026 | 4.13 | 4.15 | 4.12 | 4.13 | 4.13 | -0.24% | 8,139,558 |
| Jan 14, 2026 | 4.14 | 4.17 | 4.11 | 4.14 | 4.14 | -0.24% | 24,832,560 |
| Jan 13, 2026 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | - | 18,265,890 |
| Jan 12, 2026 | 4.12 | 4.15 | 4.11 | 4.15 | 4.15 | 0.48% | 18,113,162 |
| Jan 9, 2026 | 4.12 | 4.14 | 4.10 | 4.13 | 4.13 | 0.49% | 14,313,900 |
| Jan 8, 2026 | 4.10 | 4.13 | 4.09 | 4.11 | 4.11 | 0.24% | 9,169,017 |
| Jan 7, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.73% | 11,434,270 |
| Jan 6, 2026 | 4.11 | 4.14 | 4.10 | 4.13 | 4.13 | 0.49% | 15,594,040 |
| Jan 5, 2026 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.49% | 11,103,040 |
| Dec 31, 2025 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | - | 8,796,278 |
| Dec 30, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.49% | 11,686,620 |
| Dec 29, 2025 | 4.13 | 4.14 | 4.10 | 4.11 | 4.11 | -0.72% | 8,724,599 |
| Dec 26, 2025 | 4.16 | 4.17 | 4.13 | 4.14 | 4.14 | -0.48% | 8,403,165 |
| Dec 25, 2025 | 4.15 | 4.17 | 4.14 | 4.16 | 4.16 | 0.24% | 7,524,204 |
| Dec 24, 2025 | 4.14 | 4.15 | 4.11 | 4.15 | 4.15 | 0.48% | 5,552,680 |
| Dec 23, 2025 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | -0.72% | 6,348,422 |
| Dec 22, 2025 | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | 0.24% | 12,233,600 |
| Dec 19, 2025 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | 1.22% | 10,730,150 |
| Dec 18, 2025 | 4.08 | 4.11 | 4.07 | 4.10 | 4.10 | 0.49% | 8,956,098 |
| Dec 17, 2025 | 4.09 | 4.11 | 4.05 | 4.08 | 4.08 | -0.24% | 11,963,402 |
| Dec 16, 2025 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -1.21% | 9,433,598 |
| Dec 15, 2025 | 4.09 | 4.14 | 4.08 | 4.14 | 4.14 | 0.73% | 9,558,829 |
| Dec 12, 2025 | 4.15 | 4.17 | 4.10 | 4.11 | 4.11 | -0.72% | 14,145,700 |
| Dec 11, 2025 | 4.26 | 4.26 | 4.13 | 4.14 | 4.14 | -2.59% | 20,785,700 |
| Dec 10, 2025 | 4.25 | 4.29 | 4.23 | 4.25 | 4.25 | - | 12,145,030 |
| Dec 9, 2025 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.70% | 11,313,630 |
| Dec 8, 2025 | 4.32 | 4.33 | 4.27 | 4.28 | 4.28 | -0.93% | 16,587,850 |
| Dec 5, 2025 | 4.30 | 4.32 | 4.27 | 4.32 | 4.32 | 0.23% | 11,126,110 |
| Dec 4, 2025 | 4.34 | 4.36 | 4.30 | 4.31 | 4.31 | -1.15% | 10,790,550 |
| Dec 3, 2025 | 4.31 | 4.37 | 4.28 | 4.36 | 4.36 | 1.16% | 16,314,830 |
| Dec 2, 2025 | 4.29 | 4.31 | 4.25 | 4.31 | 4.31 | 0.47% | 10,788,800 |
| Dec 1, 2025 | 4.25 | 4.30 | 4.24 | 4.29 | 4.29 | 0.70% | 13,201,590 |
| Nov 28, 2025 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 0.71% | 8,633,740 |