Skip to main content
Xiamen Intretech Inc. (SHE:002925)
China flag China · Delayed Price · Currency is CNY
18.98
-0.09 (-0.47%)
Apr 29, 2026, 3:04 PM CST

Xiamen Intretech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4319.4318.8019.06--0.05%5,755,807
Apr 28, 202619.4419.5118.9819.0719.07-2.46%7,939,824
Apr 27, 202619.3319.8419.0619.5519.551.19%7,854,420
Apr 24, 202619.4319.5719.0019.3219.32-1.13%7,447,551
Apr 23, 202620.2520.2619.4219.5419.54-3.36%10,482,350
Apr 22, 202619.9620.3219.8120.2220.220.50%8,281,927
Apr 21, 202619.9020.2419.5520.1220.120.85%12,170,890
Apr 20, 202619.9220.2919.8819.9519.95-0.15%11,177,690
Apr 17, 202620.1120.2719.8619.9819.98-0.65%9,944,823
Apr 16, 202619.9920.3119.7620.1120.111.16%14,283,890
Apr 15, 202619.7120.0819.6319.8819.881.17%12,379,138
Apr 14, 202619.7419.7819.2619.6519.650.56%11,281,070
Apr 13, 202620.0120.1019.2519.5419.54-2.35%17,061,130
Apr 10, 202620.0420.3719.9520.0120.010.20%8,050,879
Apr 9, 202620.0020.1719.8519.9719.97-1.14%7,294,525
Apr 8, 202619.4720.2019.4720.2020.205.76%8,700,200
Apr 7, 202619.3419.4018.9019.1019.10-0.31%6,338,474
Apr 3, 202619.6819.9018.7819.1619.16-2.54%9,364,773
Apr 2, 202619.4320.0919.2819.6619.660.82%9,933,665
Apr 1, 202619.4019.6019.3019.5019.502.74%6,226,867
Mar 31, 202619.3919.6018.9818.9818.98-2.37%6,026,844
Mar 30, 202618.8819.7518.8719.4419.441.25%7,751,900
Mar 27, 202618.8119.4018.7219.2019.200.73%8,434,172
Mar 26, 202619.3419.6118.9219.0619.06-1.45%6,020,650
Mar 25, 202619.4319.5819.1819.3419.34-7,046,263
Mar 24, 202619.1019.3818.6819.3419.342.93%8,809,020
Mar 23, 202619.8319.9418.5918.7918.79-7.03%12,891,780
Mar 20, 202621.2121.2820.2020.2120.21-3.62%7,443,810
Mar 19, 202621.5521.5520.8620.9720.97-3.10%7,527,400
Mar 18, 202621.3921.7121.1521.6421.642.12%6,458,399
Mar 17, 202622.1422.2021.1821.1921.19-4.12%7,901,255
Mar 16, 202621.9922.1221.6022.1022.100.87%7,693,293
Mar 13, 202622.6022.6021.9021.9121.91-3.52%9,685,593
Mar 12, 202622.8322.8522.3922.7122.71-0.87%8,477,360
Mar 11, 202622.5023.2922.5022.9122.911.19%15,626,440
Mar 10, 202622.3022.8422.0022.6422.643.38%12,455,697
Mar 9, 202621.6722.1521.2221.9021.90-1.13%14,208,370
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