Skip to main content
Xiamen Intretech Inc. (SHE:002925)
China flag China · Delayed Price · Currency is CNY
21.90
-0.25 (-1.13%)
Mar 9, 2026, 3:04 PM CST

Xiamen Intretech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.3522.5222.0122.1522.15-1.56%11,945,720
Mar 5, 202622.9423.0022.3322.5022.50-0.04%14,075,930
Mar 4, 202622.5423.0222.3322.5122.51-1.44%16,008,050
Mar 3, 202623.6324.3022.8022.8422.84-1.51%24,158,230
Mar 2, 202623.1223.5022.7023.1923.19-1.44%20,391,230
Feb 27, 202622.5223.7522.4623.5323.533.38%19,367,970
Feb 26, 202622.0022.9421.8822.7622.763.13%17,036,500
Feb 25, 202621.5922.2821.5922.0722.072.32%14,090,083
Feb 24, 202621.9321.9921.3721.5721.57-0.55%12,490,150
Feb 13, 202621.7922.0221.6821.6921.69-1.00%11,938,540
Feb 12, 202621.2122.2821.1621.9121.913.06%20,212,430
Feb 11, 202621.3421.5021.1321.2621.26-0.37%12,461,906
Feb 10, 202621.1021.5220.9021.3421.341.14%17,864,540
Feb 9, 202620.5321.2920.3821.1021.103.84%18,946,570
Feb 6, 202620.0420.5319.9120.3220.320.89%9,829,175
Feb 5, 202620.1420.3720.0120.1420.14-1.76%8,589,470
Feb 4, 202620.1520.6919.9520.5020.501.13%11,951,080
Feb 3, 202620.0320.2819.9320.2720.272.27%9,508,650
Feb 2, 202619.8920.3319.8019.8219.82-1.10%12,815,180
Jan 30, 202620.2020.3019.6020.0420.04-1.81%13,711,030
Jan 29, 202620.2421.0520.0020.4120.410.79%18,889,270
Jan 28, 202620.5620.6220.1520.2520.25-1.79%10,480,050
Jan 27, 202620.3120.7419.8520.6220.621.18%15,228,400
Jan 26, 202620.8520.9820.1820.3820.38-2.53%17,345,250
Jan 23, 202620.5121.0020.4120.9120.912.35%17,531,430
Jan 22, 202620.4220.6420.2720.4320.430.15%12,427,470
Jan 21, 202619.9820.6019.8220.4020.401.49%14,043,383
Jan 20, 202620.3520.5019.9020.1020.10-1.23%15,022,150
Jan 19, 202620.3020.5620.1120.3520.350.54%14,168,450
Jan 16, 202620.6120.7120.0520.2420.24-1.51%18,854,250
Jan 15, 202620.4620.9220.3120.5520.55-1.34%23,554,920
Jan 14, 202621.0521.6320.5620.8320.83-2.80%43,302,590
Jan 13, 202622.5422.5421.0221.4321.43-1.88%45,781,230
Jan 12, 202620.9321.9020.6321.8421.845.51%57,021,100
Jan 9, 202620.6120.9820.3120.7020.703.09%53,911,545
Jan 8, 202619.5620.6719.2020.0820.080.80%57,863,210
Jan 7, 202621.7721.7719.9019.9219.92-2.78%84,364,510
Jan 6, 202620.4920.4920.0120.4920.499.98%22,845,430
Jan 5, 202617.8218.6317.8118.6318.639.98%23,399,170
Dec 31, 202517.2517.2616.9416.9416.94-1.91%10,901,170
Dec 30, 202517.1317.3516.9317.2717.270.58%9,803,763
Dec 29, 202517.2817.3917.1317.1717.17-0.58%9,052,576
Dec 26, 202517.5117.5417.1017.2717.27-0.06%11,365,170
Dec 25, 202517.0017.3216.9717.2817.281.05%10,498,010
Dec 24, 202516.9017.1716.8617.1017.100.59%9,077,977
Dec 23, 202517.2017.2616.9317.0017.00-1.39%9,954,815
Dec 22, 202517.2017.3417.1017.2417.240.47%8,910,835
Dec 19, 202517.0817.2816.9017.1617.161.60%10,484,020
Dec 18, 202516.9817.2616.7716.8916.89-1.52%11,323,501
Dec 17, 202516.9317.1816.6317.1517.150.94%15,523,290
Dec 16, 202517.8717.9516.9116.9916.99-5.51%21,808,600
Dec 15, 202518.7918.7917.9617.9817.98-5.57%24,274,570
Dec 12, 202519.7919.7919.0019.0419.04-3.89%30,226,800
Dec 11, 202519.6820.5019.3419.8119.81-0.30%33,626,673
Dec 10, 202519.8121.2919.7419.8719.87-1.73%53,892,330
Dec 9, 202519.0720.5018.9020.2220.224.88%51,171,240
Dec 8, 202518.6819.3818.4519.2819.281.85%39,419,550
Dec 5, 202520.0020.0018.4418.9318.93-3.66%45,636,140
Dec 4, 202518.0919.6518.0119.6519.6510.02%37,936,300
Dec 3, 202518.6018.6317.7317.8617.86-3.25%16,381,270
Dec 2, 202518.2918.6818.1818.4618.460.22%11,562,520
Dec 1, 202518.1118.4917.9818.4218.421.32%10,096,090
Nov 28, 202518.2018.2617.6718.1818.18-0.33%11,592,010
Nov 27, 202517.9318.5517.8018.2418.241.84%13,156,960
Nov 26, 202517.9918.5017.7117.9117.91-1.32%11,387,220
Nov 25, 202517.8618.5517.8618.1518.152.72%16,775,200
Nov 24, 202518.9719.1017.3117.6717.67-6.21%25,619,130
Nov 21, 202518.8519.4418.6118.8418.84-0.95%29,723,630
Nov 20, 202518.4319.3318.2519.0219.024.11%20,593,729
Nov 19, 202518.8018.9718.1818.2718.27-3.28%11,966,040
Nov 18, 202518.7719.1118.6218.8918.89-0.26%13,162,960
Nov 17, 202518.8419.1418.4618.9418.940.42%18,409,330
Nov 14, 202518.6019.2018.5818.8618.863.34%26,772,330
Nov 13, 202518.3018.3618.1118.2518.25-0.05%7,871,481
Nov 12, 202518.2418.3818.0618.2618.260.11%8,616,420
Nov 11, 202518.3518.3718.1918.2418.240.11%8,189,426
Nov 10, 202518.3318.4118.0818.2218.22-0.60%7,916,033
Nov 7, 202518.5018.7018.3318.3318.33-2.08%10,240,240
Nov 6, 202518.8018.8918.5718.7218.72-0.27%9,097,800
Nov 5, 202518.5818.8918.5118.7718.77-0.58%8,725,834
Nov 4, 202519.2919.3218.7518.8818.88-2.58%11,337,750
Nov 3, 202519.5119.5618.9619.3819.38-2.07%15,879,720
Oct 31, 202520.6520.6819.7619.7919.79-1.20%23,156,290
Oct 30, 202520.1220.3519.8620.0320.03-0.94%14,744,060
Oct 29, 202520.4020.5519.9620.2220.220.55%13,605,890
Oct 28, 202520.2020.3420.0420.1120.11-0.94%14,172,310
Oct 27, 202520.1120.4520.0320.3020.301.15%19,021,490
Oct 24, 202519.5120.2219.5020.0720.072.87%19,139,550
Oct 23, 202519.2019.6019.1419.5119.511.30%12,602,910
Oct 22, 202519.3719.4319.1819.2619.26-1.13%7,972,202
Oct 21, 202519.1119.5519.0819.4819.482.58%15,714,260
Oct 20, 202518.8219.3118.7618.9918.992.87%16,299,160
Oct 17, 202519.2419.2918.4318.4618.46-4.50%14,564,820
Oct 16, 202519.3619.4819.2019.3319.33-1.43%11,655,340
Oct 15, 202519.1919.6118.8019.6119.612.67%16,549,210
Oct 14, 202519.9820.2619.0219.1019.10-3.44%23,870,270
Oct 13, 202519.2319.9319.2319.7819.78-3.51%24,207,110
Oct 10, 202520.1020.9919.6420.5020.501.28%39,992,380
Oct 9, 202520.7820.7920.1020.2420.240.75%32,802,400
Sep 30, 202520.6820.7319.9520.0920.09-3.13%53,152,080