Skip to main content
XGD Inc. (SHE:300130)
China flag China · Delayed Price · Currency is CNY
22.26
+0.16 (0.72%)
Apr 29, 2026, 3:04 PM CST

XGD Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.0323.0321.5122.36-1.18%4,878,591
Apr 28, 202622.8122.9021.9522.1022.10-3.91%10,730,870
Apr 27, 202622.8623.0822.5723.0023.000.61%5,781,062
Apr 24, 202623.0323.1822.5522.8622.86-1.08%7,067,002
Apr 23, 202623.6623.6923.0523.1123.11-2.32%9,897,099
Apr 22, 202623.4823.7023.3023.6623.660.90%7,818,608
Apr 21, 202623.9123.9123.3223.4523.45-1.92%8,336,204
Apr 20, 202623.5924.0823.5823.9123.910.29%10,125,990
Apr 17, 202623.6023.9523.4523.8423.841.66%12,173,530
Apr 16, 202623.1023.5423.0923.4523.451.65%9,174,318
Apr 15, 202623.4723.6023.0223.0723.07-1.20%7,659,778
Apr 14, 202623.4623.5423.1023.3523.350.47%9,844,666
Apr 13, 202623.2823.5123.2123.2423.24-2.15%12,291,100
Apr 10, 202623.4124.3523.2723.7523.752.86%18,975,950
Apr 9, 202623.4923.4923.0723.0923.09-2.53%8,346,094
Apr 8, 202623.0823.7023.0023.6923.694.55%12,157,290
Apr 7, 202622.2122.9822.1522.6622.661.75%7,706,458
Apr 3, 202623.3123.5122.2522.2722.27-1.63%7,431,100
Apr 2, 202623.3023.3022.5222.6422.64-2.46%5,274,520
Apr 1, 202623.1523.3022.9423.2123.211.98%6,180,702
Mar 31, 202622.8623.2522.7222.7622.76-0.83%5,268,764
Mar 30, 202622.9223.1722.6322.9522.95-1.08%6,579,377
Mar 27, 202622.5423.4222.5323.2023.201.58%6,575,900
Mar 26, 202623.3423.3822.7622.8422.84-2.23%5,703,545
Mar 25, 202623.0923.5522.9723.3623.361.30%6,857,244
Mar 24, 202622.6223.0822.3523.0623.063.45%9,647,906
Mar 23, 202623.1323.1822.1122.2922.29-5.55%13,391,140
Mar 20, 202624.4724.5523.6023.6023.60-3.20%10,462,880
Mar 19, 202624.7524.9624.2524.3824.38-2.56%10,720,960
Mar 18, 202625.0025.0724.5125.0225.020.40%9,029,700
Mar 17, 202625.1825.7124.8424.9224.92-2.12%10,390,610
Mar 16, 202625.4825.8525.3225.4625.462.04%12,144,860
Mar 13, 202625.6025.6124.9124.9524.95-3.82%13,062,944
Mar 12, 202625.6226.0325.4825.9425.942.05%16,142,779
Mar 11, 202625.3125.7825.2525.4225.420.08%11,054,520
Mar 10, 202625.4725.7925.1325.4025.401.11%11,482,995
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