Skip to main content
XGD Inc. (SHE:300130)
China flag China · Delayed Price · Currency is CNY
25.12
-0.27 (-1.06%)
Mar 9, 2026, 3:04 PM CST

XGD Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9525.3724.4225.1225.12-1.06%11,960,694
Mar 6, 202624.8025.6724.7325.3925.391.85%9,074,921
Mar 5, 202625.2425.4924.7324.9324.930.77%8,878,825
Mar 4, 202624.8525.2224.6124.7424.74-1.24%8,432,165
Mar 3, 202625.8626.3024.8725.0525.05-2.79%14,133,170
Mar 2, 202626.9526.9625.5325.7725.77-6.39%22,545,970
Feb 27, 202627.2227.8027.2127.5327.530.92%12,118,130
Feb 26, 202628.0528.2027.1927.2827.28-0.80%15,716,770
Feb 25, 202626.8527.7526.6827.5027.502.92%17,303,460
Feb 24, 202627.1227.1726.6726.7226.72-0.52%8,142,227
Feb 13, 202627.2227.4926.8626.8626.86-1.43%8,998,203
Feb 12, 202627.4027.4326.9227.2527.25-0.47%11,035,020
Feb 11, 202627.4027.5827.1327.3827.38-0.44%11,948,700
Feb 10, 202627.1027.5826.9127.5027.501.48%15,134,150
Feb 9, 202627.1027.4326.9827.1027.101.19%11,033,550
Feb 6, 202626.5027.0526.2426.7826.780.26%10,691,200
Feb 5, 202626.7526.9626.5026.7126.71-1.15%9,992,295
Feb 4, 202626.5227.2426.4127.0227.020.97%14,504,500
Feb 3, 202626.4926.8426.3226.7626.762.49%10,926,160
Feb 2, 202626.7027.0026.1126.1126.11-1.84%11,039,930
Jan 30, 202627.3027.4026.5626.6026.60-3.17%15,128,700
Jan 29, 202627.3128.2326.6327.4727.47-0.04%21,513,965
Jan 28, 202628.0028.2827.4827.4827.48-0.76%14,350,700
Jan 27, 202627.7628.0826.9627.6927.69-0.65%12,285,400
Jan 26, 202628.3828.5327.4627.8727.87-2.00%18,954,710
Jan 23, 202627.7628.5527.6528.4428.442.49%16,925,593
Jan 22, 202628.2028.3527.6827.7527.750.29%12,272,420
Jan 21, 202627.5928.1027.5127.6727.67-0.07%14,747,100
Jan 20, 202628.8428.9427.5027.6927.69-4.02%19,812,480
Jan 19, 202628.5129.0628.3128.8528.850.17%15,439,960
Jan 16, 202629.3529.4028.2528.8028.80-1.37%23,377,790
Jan 15, 202629.9829.9828.8429.2029.20-2.89%32,313,600
Jan 14, 202628.8431.1128.6230.0730.074.41%63,469,860
Jan 13, 202629.5029.5528.4128.8028.80-2.04%40,234,530
Jan 12, 202627.9029.4827.8129.4029.406.25%46,780,120
Jan 9, 202626.9327.7926.8327.6727.672.86%29,228,880
Jan 8, 202626.8927.2426.7926.9026.90-0.66%16,054,870
Jan 7, 202627.5027.6726.9127.0827.08-2.87%29,270,412
Jan 6, 202626.5627.9926.4527.8827.884.54%42,262,761
Jan 5, 202627.7327.7526.1126.6726.67-3.82%36,672,900
Dec 31, 202526.9328.1026.6527.7327.732.89%43,861,980
Dec 30, 202527.3027.9926.7826.9526.95-0.44%52,782,388
Dec 29, 202525.9327.3925.5427.0727.074.40%46,506,540
Dec 26, 202525.8126.3025.7825.9325.93-0.61%19,626,620
Dec 25, 202525.9626.4525.5826.0926.092.51%29,547,290
Dec 24, 202524.3125.7424.3125.4525.454.00%23,354,700
Dec 23, 202525.1025.1824.3924.4724.47-3.20%14,009,860
Dec 22, 202524.9125.7624.8625.2825.281.89%17,349,590
Dec 19, 202524.6925.1724.5824.8124.810.49%11,304,040
Dec 18, 202524.7225.0824.6324.6924.69-0.68%9,911,184
Dec 17, 202524.5025.0523.9824.8624.860.61%15,257,963
Dec 16, 202523.9625.1423.5724.7124.712.79%18,776,399
Dec 15, 202524.2924.6124.0324.0424.04-1.15%6,436,974
Dec 12, 202524.2324.5324.1624.3224.320.45%6,222,876
Dec 11, 202524.9124.9124.2024.2124.21-2.58%6,518,174
Dec 10, 202524.5024.9524.3624.8524.850.81%6,771,528
Dec 9, 202525.0225.1524.6224.6524.65-2.18%7,205,586
Dec 8, 202524.7525.4024.6825.2025.201.82%13,201,010
Dec 5, 202524.3724.9024.0824.7524.751.85%11,604,502
Dec 4, 202524.3024.5624.0324.3024.30-0.25%6,663,200
Dec 3, 202524.9725.0424.3224.3624.36-2.17%7,092,638
Dec 2, 202525.3325.3624.8924.9024.90-1.78%6,129,589
Dec 1, 202525.4225.6025.3325.3525.35-0.67%7,054,260
Nov 28, 202525.3825.6325.2325.5225.520.35%5,781,515
Nov 27, 202525.6025.8525.3925.4325.43-0.74%5,974,600
Nov 26, 202525.6826.1025.5525.6225.62-0.58%7,635,224
Nov 25, 202525.5726.1325.4325.7725.771.54%11,356,300
Nov 24, 202524.4525.7224.2025.3825.384.62%14,649,080
Nov 21, 202525.1825.2824.0924.2624.26-3.81%12,001,920
Nov 20, 202525.6825.8225.2025.2225.22-1.18%6,560,489
Nov 19, 202525.8726.0825.4425.5225.52-1.35%7,296,700
Nov 18, 202525.8226.0825.6225.8725.87-0.31%7,768,438
Nov 17, 202525.7926.0925.7925.9525.950.58%5,764,201
Nov 14, 202526.0226.2625.8025.8025.80-1.86%6,236,911
Nov 13, 202525.9726.3525.7826.2926.291.54%7,524,107
Nov 12, 202526.3426.4925.8525.8925.89-1.86%10,432,120
Nov 11, 202526.7526.8026.3226.3826.38-1.46%7,150,729
Nov 10, 202526.6926.8726.4826.7726.770.79%6,376,215
Nov 7, 202526.9326.9426.5626.5626.56-1.37%8,042,374
Nov 6, 202527.0827.1626.8026.9326.93-0.33%7,564,019
Nov 5, 202526.9027.2226.5827.0227.02-1.13%9,755,806
Nov 4, 202527.8727.9527.1127.3327.33-2.22%11,821,430
Nov 3, 202527.6628.0027.4627.9527.950.79%13,573,580
Oct 31, 202527.4927.9727.3627.7327.730.84%13,739,140
Oct 30, 202527.9627.9627.3227.5027.50-1.54%13,391,900
Oct 29, 202527.8028.0127.4127.9327.930.50%15,448,120
Oct 28, 202527.7828.2527.5027.7927.791.50%22,872,630
Oct 27, 202526.8127.5726.7927.3827.382.36%12,352,090
Oct 24, 202526.6126.9226.5526.7526.750.60%7,200,445
Oct 23, 202526.6426.7026.0026.5926.59-0.71%7,171,951
Oct 22, 202526.7326.9926.5126.7826.780.11%6,079,340
Oct 21, 202526.2326.9426.2026.7526.751.21%9,641,604
Oct 20, 202526.6626.7326.1026.4326.43-0.75%11,228,690
Oct 17, 202526.6027.1026.2526.6326.63-0.60%10,410,860
Oct 16, 202527.3327.3326.5226.7926.79-1.80%11,179,270
Oct 15, 202527.2627.3526.7727.2827.280.07%11,446,950
Oct 14, 202527.4028.1727.0027.2627.26-0.40%18,377,590
Oct 13, 202526.0127.3825.9427.3727.37-1.19%13,508,500
Oct 10, 202527.9028.1027.4427.7027.70-1.46%12,830,100
Oct 9, 202527.6528.2727.6128.1128.111.70%15,226,280