XDC Industries (Shenzhen) Limited (SHE:300615)
China
· Delayed Price · Currency is CNY 15.95
+0.97 (6.48%)
At close: Mar 11, 2026
XDC Industries (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.59 | 15.02 | 14.49 | 14.98 | 14.98 | 4.76% | 5,912,770 |
| Mar 9, 2026 | 14.15 | 14.36 | 13.80 | 14.30 | 14.30 | -0.28% | 4,644,400 |
| Mar 6, 2026 | 14.18 | 14.43 | 14.08 | 14.34 | 14.34 | 1.34% | 3,708,100 |
| Mar 5, 2026 | 14.20 | 14.40 | 14.07 | 14.15 | 14.15 | 2.09% | 5,232,070 |
| Mar 4, 2026 | 14.07 | 14.20 | 13.42 | 13.86 | 13.86 | -1.49% | 6,006,802 |
| Mar 3, 2026 | 14.29 | 15.00 | 14.02 | 14.07 | 14.07 | 0.07% | 10,026,590 |
| Mar 2, 2026 | 14.49 | 14.67 | 13.88 | 14.06 | 14.06 | -4.16% | 5,531,300 |
| Feb 27, 2026 | 14.76 | 14.76 | 14.53 | 14.67 | 14.67 | -0.61% | 2,716,700 |
| Feb 26, 2026 | 14.65 | 14.81 | 14.61 | 14.76 | 14.76 | 0.89% | 3,145,800 |
| Feb 25, 2026 | 14.91 | 14.91 | 14.53 | 14.63 | 14.63 | -0.88% | 3,687,710 |
| Feb 24, 2026 | 14.60 | 14.96 | 14.60 | 14.76 | 14.76 | 2.64% | 5,353,700 |
| Feb 13, 2026 | 14.45 | 14.64 | 14.30 | 14.38 | 14.38 | -1.03% | 4,211,000 |
| Feb 12, 2026 | 14.47 | 14.68 | 14.35 | 14.53 | 14.53 | 0.48% | 3,634,326 |
| Feb 11, 2026 | 14.59 | 14.70 | 14.40 | 14.46 | 14.46 | -0.75% | 2,967,312 |
| Feb 10, 2026 | 14.55 | 14.64 | 14.40 | 14.57 | 14.57 | 0.28% | 3,536,912 |
| Feb 9, 2026 | 14.24 | 14.54 | 14.22 | 14.53 | 14.53 | 3.34% | 3,743,517 |
| Feb 6, 2026 | 13.98 | 14.29 | 13.90 | 14.06 | 14.06 | 0.57% | 4,431,100 |
| Feb 5, 2026 | 14.08 | 14.18 | 13.93 | 13.98 | 13.98 | -0.71% | 3,986,700 |
| Feb 4, 2026 | 14.30 | 14.30 | 13.94 | 14.08 | 14.08 | -0.49% | 4,381,370 |
| Feb 3, 2026 | 14.05 | 14.26 | 13.97 | 14.15 | 14.15 | 2.09% | 4,352,000 |
| Feb 2, 2026 | 13.97 | 14.32 | 13.86 | 13.86 | 13.86 | -2.81% | 5,893,700 |
| Jan 30, 2026 | 13.91 | 14.31 | 13.84 | 14.26 | 14.26 | 2.00% | 5,741,902 |
| Jan 29, 2026 | 14.11 | 14.41 | 13.86 | 13.98 | 13.98 | -1.27% | 4,382,034 |
| Jan 28, 2026 | 14.60 | 14.68 | 14.12 | 14.16 | 14.16 | -2.81% | 4,511,500 |
| Jan 27, 2026 | 14.45 | 14.64 | 14.00 | 14.57 | 14.57 | 0.83% | 4,906,100 |
| Jan 26, 2026 | 14.72 | 14.73 | 14.20 | 14.45 | 14.45 | -1.77% | 4,311,784 |
| Jan 23, 2026 | 14.66 | 14.76 | 14.50 | 14.71 | 14.71 | 0.34% | 4,586,300 |
| Jan 22, 2026 | 14.50 | 14.83 | 14.42 | 14.66 | 14.66 | 1.24% | 4,342,304 |
| Jan 21, 2026 | 14.25 | 14.50 | 14.08 | 14.48 | 14.48 | 1.83% | 4,555,070 |
| Jan 20, 2026 | 14.33 | 14.48 | 14.05 | 14.22 | 14.22 | -0.70% | 4,751,600 |
| Jan 19, 2026 | 14.24 | 14.46 | 14.15 | 14.32 | 14.32 | -0.28% | 4,201,400 |
| Jan 16, 2026 | 14.28 | 14.40 | 14.01 | 14.36 | 14.36 | 1.41% | 5,245,100 |
| Jan 15, 2026 | 14.28 | 14.28 | 13.90 | 14.16 | 14.16 | -1.32% | 4,809,470 |
| Jan 14, 2026 | 13.98 | 14.46 | 13.98 | 14.35 | 14.35 | 2.65% | 6,335,600 |
| Jan 13, 2026 | 14.24 | 14.28 | 13.93 | 13.98 | 13.98 | -1.55% | 5,122,930 |
| Jan 12, 2026 | 14.10 | 14.25 | 13.81 | 14.20 | 14.20 | 1.79% | 5,926,532 |
| Jan 9, 2026 | 13.86 | 13.99 | 13.69 | 13.95 | 13.95 | 0.50% | 4,928,670 |
| Jan 8, 2026 | 13.52 | 13.93 | 13.42 | 13.88 | 13.88 | 2.66% | 7,144,339 |
| Jan 7, 2026 | 13.45 | 13.55 | 13.27 | 13.52 | 13.52 | 0.30% | 5,096,702 |
| Jan 6, 2026 | 13.55 | 13.63 | 13.37 | 13.48 | 13.48 | -0.44% | 4,957,870 |
| Jan 5, 2026 | 13.35 | 13.59 | 13.24 | 13.54 | 13.54 | 1.96% | 3,810,369 |
| Dec 31, 2025 | 13.23 | 13.36 | 13.02 | 13.28 | 13.28 | 0.08% | 3,583,135 |
| Dec 30, 2025 | 13.46 | 13.48 | 13.25 | 13.27 | 13.27 | -1.26% | 3,008,100 |
| Dec 29, 2025 | 13.42 | 13.47 | 13.26 | 13.44 | 13.44 | 0.45% | 3,163,936 |
| Dec 26, 2025 | 13.45 | 13.60 | 13.32 | 13.38 | 13.38 | -0.96% | 3,985,688 |
| Dec 25, 2025 | 13.50 | 13.57 | 13.33 | 13.51 | 13.51 | 0.45% | 3,072,234 |
| Dec 24, 2025 | 13.24 | 13.56 | 13.16 | 13.45 | 13.45 | 1.51% | 3,897,304 |
| Dec 23, 2025 | 13.38 | 13.46 | 13.20 | 13.25 | 13.25 | -1.19% | 3,542,700 |
| Dec 22, 2025 | 13.22 | 13.53 | 13.22 | 13.41 | 13.41 | 1.44% | 4,329,230 |
| Dec 19, 2025 | 13.28 | 13.39 | 13.08 | 13.22 | 13.22 | 0.53% | 3,824,960 |
| Dec 18, 2025 | 12.85 | 13.32 | 12.80 | 13.15 | 13.15 | 1.47% | 4,123,130 |
| Dec 17, 2025 | 12.71 | 13.00 | 12.42 | 12.96 | 12.96 | 1.89% | 6,372,326 |
| Dec 16, 2025 | 13.16 | 13.19 | 12.65 | 12.72 | 12.72 | -3.05% | 5,062,170 |
| Dec 15, 2025 | 13.11 | 13.29 | 12.86 | 13.12 | 13.12 | -1.13% | 4,818,970 |
| Dec 12, 2025 | 13.71 | 13.84 | 13.26 | 13.27 | 13.27 | -2.57% | 5,154,136 |
| Dec 11, 2025 | 14.16 | 14.22 | 13.62 | 13.62 | 13.62 | -3.81% | 5,074,400 |
| Dec 10, 2025 | 14.35 | 14.35 | 14.03 | 14.16 | 14.16 | -0.84% | 4,434,230 |
| Dec 9, 2025 | 14.37 | 14.51 | 14.17 | 14.28 | 14.28 | -0.63% | 4,350,700 |
| Dec 8, 2025 | 14.00 | 14.41 | 13.93 | 14.37 | 14.37 | 3.16% | 5,552,544 |
| Dec 5, 2025 | 13.60 | 13.99 | 13.40 | 13.93 | 13.93 | 2.43% | 4,076,900 |
| Dec 4, 2025 | 13.85 | 13.95 | 13.35 | 13.60 | 13.60 | -1.81% | 3,501,100 |
| Dec 3, 2025 | 14.13 | 14.21 | 13.79 | 13.85 | 13.85 | -1.98% | 3,886,704 |
| Dec 2, 2025 | 14.15 | 14.29 | 14.00 | 14.13 | 14.13 | -0.70% | 4,114,250 |
| Dec 1, 2025 | 14.08 | 14.29 | 13.94 | 14.23 | 14.23 | 1.57% | 4,408,852 |
| Nov 28, 2025 | 13.87 | 14.01 | 13.75 | 14.01 | 14.01 | 0.79% | 3,742,800 |
| Nov 27, 2025 | 13.76 | 13.98 | 13.70 | 13.90 | 13.90 | 0.51% | 3,633,730 |
| Nov 26, 2025 | 13.73 | 14.12 | 13.69 | 13.83 | 13.83 | 0.73% | 5,134,850 |
| Nov 25, 2025 | 13.37 | 13.85 | 13.37 | 13.73 | 13.73 | 3.31% | 4,749,004 |
| Nov 24, 2025 | 13.13 | 13.41 | 13.03 | 13.29 | 13.29 | 2.00% | 4,620,092 |
| Nov 21, 2025 | 13.52 | 13.69 | 12.88 | 13.03 | 13.03 | -4.33% | 4,406,744 |
| Nov 20, 2025 | 13.68 | 13.76 | 13.36 | 13.62 | 13.62 | 0.52% | 3,697,500 |
| Nov 19, 2025 | 14.01 | 14.12 | 13.54 | 13.55 | 13.55 | -3.28% | 4,063,200 |
| Nov 18, 2025 | 14.12 | 14.12 | 13.91 | 14.01 | 14.01 | -0.28% | 3,582,400 |
| Nov 17, 2025 | 13.84 | 14.10 | 13.84 | 14.05 | 14.05 | 1.52% | 4,362,344 |
| Nov 14, 2025 | 13.70 | 14.02 | 13.64 | 13.84 | 13.84 | 0.73% | 4,753,270 |
| Nov 13, 2025 | 13.82 | 13.85 | 13.68 | 13.74 | 13.74 | -0.36% | 3,244,870 |
| Nov 12, 2025 | 13.78 | 13.86 | 13.61 | 13.79 | 13.79 | -0.07% | 4,063,750 |
| Nov 11, 2025 | 13.88 | 13.96 | 13.71 | 13.80 | 13.80 | -0.29% | 3,923,422 |
| Nov 10, 2025 | 13.85 | 13.94 | 13.79 | 13.84 | 13.84 | -0.14% | 3,956,500 |
| Nov 7, 2025 | 13.91 | 13.95 | 13.76 | 13.86 | 13.86 | -0.79% | 4,420,702 |
| Nov 6, 2025 | 13.87 | 14.00 | 13.72 | 13.97 | 13.97 | 0.58% | 4,521,400 |
| Nov 5, 2025 | 13.71 | 13.96 | 13.63 | 13.89 | 13.89 | 0.80% | 4,717,534 |
| Nov 4, 2025 | 13.90 | 13.90 | 13.70 | 13.78 | 13.78 | -0.72% | 3,374,634 |
| Nov 3, 2025 | 13.93 | 13.93 | 13.72 | 13.88 | 13.88 | 0.43% | 5,189,302 |
| Oct 31, 2025 | 13.78 | 14.00 | 13.68 | 13.82 | 13.82 | 0.44% | 4,496,457 |
| Oct 30, 2025 | 13.95 | 14.02 | 13.74 | 13.76 | 13.76 | -1.57% | 5,872,904 |
| Oct 29, 2025 | 14.41 | 14.48 | 13.91 | 13.98 | 13.98 | -2.98% | 7,572,363 |
| Oct 28, 2025 | 14.01 | 14.42 | 13.76 | 14.41 | 14.41 | 2.86% | 10,924,230 |
| Oct 27, 2025 | 14.16 | 14.41 | 13.70 | 14.01 | 14.01 | -4.04% | 12,696,610 |
| Oct 24, 2025 | 14.07 | 14.65 | 14.07 | 14.60 | 14.60 | 3.47% | 6,328,270 |
| Oct 23, 2025 | 13.92 | 14.18 | 13.88 | 14.11 | 14.11 | 1.29% | 4,427,000 |
| Oct 22, 2025 | 13.72 | 14.00 | 13.62 | 13.93 | 13.93 | 1.38% | 3,049,200 |
| Oct 21, 2025 | 13.45 | 13.75 | 13.32 | 13.74 | 13.74 | 2.23% | 3,171,500 |
| Oct 20, 2025 | 13.31 | 13.57 | 13.20 | 13.44 | 13.44 | 2.67% | 3,626,555 |
| Oct 17, 2025 | 13.45 | 13.50 | 13.09 | 13.09 | 13.09 | -2.31% | 3,737,100 |
| Oct 16, 2025 | 13.54 | 13.69 | 13.35 | 13.40 | 13.40 | -1.25% | 2,898,266 |
| Oct 15, 2025 | 13.47 | 13.70 | 13.31 | 13.57 | 13.57 | 1.12% | 3,799,468 |
| Oct 14, 2025 | 13.57 | 13.78 | 13.42 | 13.42 | 13.42 | -0.15% | 5,725,025 |
| Oct 13, 2025 | 12.91 | 13.59 | 12.43 | 13.44 | 13.44 | -0.44% | 5,852,175 |
| Oct 10, 2025 | 13.65 | 13.76 | 13.42 | 13.50 | 13.50 | -1.53% | 4,626,434 |