Skip to main content
XDC Industries (Shenzhen) Limited (SHE:300615)
China flag China · Delayed Price · Currency is CNY
13.72
+0.11 (0.81%)
Apr 30, 2026, 3:04 PM CST

XDC Industries (Shenzhen) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202613.6213.8213.5313.7213.720.81%3,980,200
Apr 29, 202613.3313.8013.3313.6113.611.19%4,715,182
Apr 28, 202613.8914.1613.3413.4513.45-3.52%6,020,700
Apr 27, 202613.6114.0613.5413.9413.942.35%9,313,376
Apr 24, 202612.9813.9912.9613.6213.621.57%13,136,540
Apr 23, 202613.5713.6313.2813.4113.41-1.61%6,730,600
Apr 22, 202613.5113.6513.1813.6313.630.66%6,218,560
Apr 21, 202613.8913.8913.3513.5413.54-3.22%6,984,800
Apr 20, 202613.8114.0013.7613.9913.990.79%5,094,270
Apr 17, 202613.8413.9813.5913.8813.880.51%5,913,806
Apr 16, 202613.4113.8713.2713.8113.812.91%7,624,640
Apr 15, 202614.1014.1013.3713.4213.42-4.07%7,328,130
Apr 14, 202613.6314.0613.5013.9913.994.48%10,775,278
Apr 13, 202613.6013.6313.2713.3913.39-2.26%6,343,578
Apr 10, 202614.0914.1513.6713.7013.70-2.42%7,081,300
Apr 9, 202614.2814.4813.8814.0414.04-2.09%6,388,400
Apr 8, 202613.8814.3413.8814.3414.346.62%8,568,800
Apr 7, 202613.4413.7913.3213.4513.45-0.22%5,740,300
Apr 3, 202613.9314.2113.3213.4813.48-1.89%6,472,800
Apr 2, 202613.9314.3213.6313.7413.74-1.43%7,579,000
Apr 1, 202614.0914.2113.8013.9413.941.90%8,990,100
Mar 31, 202614.5414.5413.6013.6813.68-6.68%10,676,870
Mar 30, 202614.0614.6813.9114.6614.662.16%6,309,300
Mar 27, 202614.2014.5013.9014.3514.35-0.49%6,289,100
Mar 26, 202614.6315.0714.4014.4214.42-2.24%7,849,000
Mar 25, 202614.4014.9914.4014.7514.753.51%10,735,300
Mar 24, 202613.9914.3013.7114.2514.257.14%15,047,520
Mar 23, 202614.3214.4013.1313.3013.30-9.28%16,056,500
Mar 20, 202614.6215.5014.4514.6614.662.37%18,833,250
Mar 19, 202614.5014.7414.1814.3214.32-2.52%8,778,530
Mar 18, 202614.2814.7214.2314.6914.693.23%11,417,500
Mar 17, 202615.1515.2214.1814.2314.23-5.82%14,013,570
Mar 16, 202614.8615.3514.6815.1115.110.67%13,788,600
Mar 13, 202615.2015.3814.9815.0115.01-2.60%16,231,150
Mar 12, 202616.1116.2515.2615.4115.41-3.39%29,690,630
Mar 11, 202615.0917.4414.9515.9515.956.48%35,096,820
Mar 10, 202614.5915.0214.4914.9814.984.76%5,912,770
Mar 9, 202614.1514.3613.8014.3014.30-0.28%4,644,400
Mar 6, 202614.1814.4314.0814.3414.341.34%3,708,100
Mar 5, 202614.2014.4014.0714.1514.152.09%5,232,070
Mar 4, 202614.0714.2013.4213.8613.86-1.49%6,006,802
Mar 3, 202614.2915.0014.0214.0714.070.07%10,026,590
Mar 2, 202614.4914.6713.8814.0614.06-4.16%5,531,300
Feb 27, 202614.7614.7614.5314.6714.67-0.61%2,716,700
Feb 26, 202614.6514.8114.6114.7614.760.89%3,145,800
Feb 25, 202614.9114.9114.5314.6314.63-0.88%3,687,710
Feb 24, 202614.6014.9614.6014.7614.762.64%5,353,700
Feb 13, 202614.4514.6414.3014.3814.38-1.03%4,211,000
Feb 12, 202614.4714.6814.3514.5314.530.48%3,634,326
Feb 11, 202614.5914.7014.4014.4614.46-0.75%2,967,312
Feb 10, 202614.5514.6414.4014.5714.570.28%3,536,912
Feb 9, 202614.2414.5414.2214.5314.533.34%3,743,517
Feb 6, 202613.9814.2913.9014.0614.060.57%4,431,100
Feb 5, 202614.0814.1813.9313.9813.98-0.71%3,986,700
Feb 4, 202614.3014.3013.9414.0814.08-0.49%4,381,370
Feb 3, 202614.0514.2613.9714.1514.152.09%4,352,000
Feb 2, 202613.9714.3213.8613.8613.86-2.81%5,893,700
Jan 30, 202613.9114.3113.8414.2614.262.00%5,741,902
Jan 29, 202614.1114.4113.8613.9813.98-1.27%4,382,034
Jan 28, 202614.6014.6814.1214.1614.16-2.81%4,511,500
Jan 27, 202614.4514.6414.0014.5714.570.83%4,906,100
Jan 26, 202614.7214.7314.2014.4514.45-1.77%4,311,784
Jan 23, 202614.6614.7614.5014.7114.710.34%4,586,300
Jan 22, 202614.5014.8314.4214.6614.661.24%4,342,304
Jan 21, 202614.2514.5014.0814.4814.481.83%4,555,070
Jan 20, 202614.3314.4814.0514.2214.22-0.70%4,751,600
Jan 19, 202614.2414.4614.1514.3214.32-0.28%4,201,400
Jan 16, 202614.2814.4014.0114.3614.361.41%5,245,100
Jan 15, 202614.2814.2813.9014.1614.16-1.32%4,809,470
Jan 14, 202613.9814.4613.9814.3514.352.65%6,335,600
Jan 13, 202614.2414.2813.9313.9813.98-1.55%5,122,930
Jan 12, 202614.1014.2513.8114.2014.201.79%5,926,532
Jan 9, 202613.8613.9913.6913.9513.950.50%4,928,670
Jan 8, 202613.5213.9313.4213.8813.882.66%7,144,339
Jan 7, 202613.4513.5513.2713.5213.520.30%5,096,702
Jan 6, 202613.5513.6313.3713.4813.48-0.44%4,957,870
Jan 5, 202613.3513.5913.2413.5413.541.96%3,810,369
Dec 31, 202513.2313.3613.0213.2813.280.08%3,583,135
Dec 30, 202513.4613.4813.2513.2713.27-1.26%3,008,100
Dec 29, 202513.4213.4713.2613.4413.440.45%3,163,936
Dec 26, 202513.4513.6013.3213.3813.38-0.96%3,985,688
Dec 25, 202513.5013.5713.3313.5113.510.45%3,072,234
Dec 24, 202513.2413.5613.1613.4513.451.51%3,897,304
Dec 23, 202513.3813.4613.2013.2513.25-1.19%3,542,700
Dec 22, 202513.2213.5313.2213.4113.411.44%4,329,230
Dec 19, 202513.2813.3913.0813.2213.220.53%3,824,960
Dec 18, 202512.8513.3212.8013.1513.151.47%4,123,130
Dec 17, 202512.7113.0012.4212.9612.961.89%6,372,326
Dec 16, 202513.1613.1912.6512.7212.72-3.05%5,062,170
Dec 15, 202513.1113.2912.8613.1213.12-1.13%4,818,970
Dec 12, 202513.7113.8413.2613.2713.27-2.57%5,154,136
Dec 11, 202514.1614.2213.6213.6213.62-3.81%5,074,400
Dec 10, 202514.3514.3514.0314.1614.16-0.84%4,434,230
Dec 9, 202514.3714.5114.1714.2814.28-0.63%4,350,700
Dec 8, 202514.0014.4113.9314.3714.373.16%5,552,544
Dec 5, 202513.6013.9913.4013.9313.932.43%4,076,900
Dec 4, 202513.8513.9513.3513.6013.60-1.81%3,501,100
Dec 3, 202514.1314.2113.7913.8513.85-1.98%3,886,704
Dec 2, 202514.1514.2914.0014.1314.13-0.70%4,114,250
Dec 1, 202514.0814.2913.9414.2314.231.57%4,408,852