Xiamen Xinde Co., Ltd. Class A 000701
SZSE · China · Transportation
CNY 5.07-0.06 (-1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.07 | -1.17% | CNY 5.13 | CNY 5.16 | CNY 5.03 | 12.83M |
| 2026-09-29 | CNY 5.13 | -0.77% | CNY 5.12 | CNY 5.22 | CNY 5.09 | 17.12M |
| 2026-09-28 | CNY 5.17 | -5.31% | CNY 5.23 | CNY 5.25 | CNY 5.09 | 35.69M |
| 2026-09-24 | CNY 5.46 | +6.43% | CNY 5.13 | CNY 5.53 | CNY 5.10 | 28.06M |
| 2026-09-23 | CNY 5.13 | -2.29% | CNY 5.25 | CNY 5.28 | CNY 5.12 | 8.32M |
| 2026-09-22 | CNY 5.25 | -0.57% | CNY 5.25 | CNY 5.33 | CNY 5.22 | 9.06M |
| 2026-09-21 | CNY 5.28 | +2.13% | CNY 5.15 | CNY 5.29 | CNY 5.15 | 11.28M |
| 2026-09-18 | CNY 5.17 | 0.00% | CNY 5.17 | CNY 5.29 | CNY 5.14 | 11.57M |
| 2026-09-17 | CNY 5.17 | 0.00% | CNY 5.18 | CNY 5.20 | CNY 5.01 | 14.00M |
| 2026-09-16 | CNY 5.17 | +4.44% | CNY 4.95 | CNY 5.24 | CNY 4.91 | 15.94M |
| 2026-09-15 | CNY 4.95 | -3.32% | CNY 5.09 | CNY 5.12 | CNY 4.94 | 10.84M |
| 2026-09-14 | CNY 5.12 | -0.19% | CNY 5.13 | CNY 5.16 | CNY 5.06 | 8.34M |
| 2026-09-11 | CNY 5.13 | -2.10% | CNY 5.21 | CNY 5.24 | CNY 5.03 | 13.79M |
| 2026-09-10 | CNY 5.24 | -1.50% | CNY 5.28 | CNY 5.32 | CNY 5.21 | 9.81M |
| 2026-09-09 | CNY 5.32 | +0.57% | CNY 5.28 | CNY 5.35 | CNY 5.20 | 12.58M |
| 2026-09-08 | CNY 5.29 | +1.54% | CNY 5.21 | CNY 5.33 | CNY 5.21 | 16.68M |
| 2026-09-07 | CNY 5.21 | -1.14% | CNY 5.20 | CNY 5.27 | CNY 5.18 | 16.26M |
| 2026-09-04 | CNY 5.27 | +3.13% | CNY 5.11 | CNY 5.44 | CNY 5.10 | 23.27M |
| 2026-09-03 | CNY 5.11 | -1.73% | CNY 5.20 | CNY 5.26 | CNY 5.10 | 7.98M |
| 2026-09-02 | CNY 5.20 | -0.38% | CNY 5.20 | CNY 5.25 | CNY 5.09 | 12.92M |
| 2026-09-01 | CNY 5.22 | +2.35% | CNY 5.11 | CNY 5.30 | CNY 5.09 | 14.45M |
| 2026-08-31 | CNY 5.10 | -1.16% | CNY 5.12 | CNY 5.18 | CNY 5.05 | 11.54M |
| 2026-08-28 | CNY 5.16 | +1.18% | CNY 5.10 | CNY 5.18 | CNY 5.09 | 13.38M |
| 2026-08-27 | CNY 5.10 | +0.20% | CNY 5.06 | CNY 5.14 | CNY 5.04 | 10.36M |
| 2026-08-26 | CNY 5.09 | +0.79% | CNY 5.04 | CNY 5.11 | CNY 5.02 | 12.58M |
| 2026-08-25 | CNY 5.05 | +1.61% | CNY 4.98 | CNY 5.07 | CNY 4.93 | 10.23M |
| 2026-08-24 | CNY 4.97 | -2.36% | CNY 5.11 | CNY 5.11 | CNY 4.91 | 11.59M |
| 2026-08-21 | CNY 5.09 | -0.39% | CNY 5.06 | CNY 5.13 | CNY 5.00 | 13.61M |
| 2026-08-20 | CNY 5.11 | +2.00% | CNY 5.18 | CNY 5.28 | CNY 5.06 | 22.72M |
| 2026-08-19 | CNY 5.01 | -3.09% | CNY 5.13 | CNY 5.16 | CNY 4.99 | 11.03M |
| 2026-08-18 | CNY 5.17 | +0.78% | CNY 5.13 | CNY 5.20 | CNY 5.08 | 10.13M |
| 2026-08-17 | CNY 5.13 | +0.79% | CNY 5.10 | CNY 5.14 | CNY 5.03 | 10.86M |
| 2026-08-14 | CNY 5.09 | 0.00% | CNY 5.09 | CNY 5.12 | CNY 5.00 | 8.83M |
| 2026-08-13 | CNY 5.09 | -0.78% | CNY 5.15 | CNY 5.19 | CNY 5.08 | 9.72M |
| 2026-08-12 | CNY 5.13 | +0.98% | CNY 5.08 | CNY 5.15 | CNY 5.05 | 9.22M |
| 2026-08-11 | CNY 5.08 | -0.39% | CNY 5.10 | CNY 5.12 | CNY 5.02 | 9.32M |
| 2026-08-10 | CNY 5.10 | +3.24% | CNY 4.95 | CNY 5.10 | CNY 4.91 | 12.08M |
| 2026-08-07 | CNY 4.94 | -1.00% | CNY 4.97 | CNY 5.00 | CNY 4.87 | 9.95M |
| 2026-08-06 | CNY 4.99 | +1.42% | CNY 4.91 | CNY 5.06 | CNY 4.89 | 14.16M |
| 2026-08-05 | CNY 4.92 | +0.41% | CNY 4.93 | CNY 5.00 | CNY 4.88 | 11.39M |
| 2026-08-04 | CNY 4.90 | -0.41% | CNY 4.94 | CNY 5.03 | CNY 4.87 | 10.73M |
| 2026-08-03 | CNY 4.92 | +1.86% | CNY 4.83 | CNY 4.93 | CNY 4.79 | 8.70M |
| 2026-07-31 | CNY 4.83 | +2.11% | CNY 4.72 | CNY 4.85 | CNY 4.71 | 10.12M |
| 2026-07-30 | CNY 4.73 | -1.05% | CNY 4.75 | CNY 4.90 | CNY 4.71 | 13.48M |
| 2026-07-29 | CNY 4.78 | +1.27% | CNY 4.71 | CNY 4.81 | CNY 4.66 | 12.60M |
| 2026-07-28 | CNY 4.72 | +3.28% | CNY 4.55 | CNY 4.79 | CNY 4.53 | 14.70M |
| 2026-07-27 | CNY 4.57 | +3.63% | CNY 4.41 | CNY 4.60 | CNY 4.39 | 11.80M |
| 2026-07-24 | CNY 4.41 | -2.43% | CNY 4.47 | CNY 4.58 | CNY 4.39 | 10.25M |
| 2026-07-23 | CNY 4.52 | +4.15% | CNY 4.33 | CNY 4.53 | CNY 4.33 | 14.62M |
| 2026-07-22 | CNY 4.34 | -1.14% | CNY 4.35 | CNY 4.47 | CNY 4.30 | 12.62M |
| 2026-07-21 | CNY 4.39 | -1.13% | CNY 4.45 | CNY 4.48 | CNY 4.21 | 21.50M |
| 2026-07-20 | CNY 4.44 | -3.90% | CNY 4.59 | CNY 4.73 | CNY 4.38 | 23.14M |
| 2026-07-17 | CNY 4.62 | -4.15% | CNY 4.80 | CNY 4.90 | CNY 4.59 | 23.07M |
| 2026-07-16 | CNY 4.82 | +1.47% | CNY 4.69 | CNY 4.93 | CNY 4.68 | 27.27M |
| 2026-07-15 | CNY 4.75 | -1.04% | CNY 4.57 | CNY 4.86 | CNY 4.53 | 40.94M |
| 2026-07-14 | CNY 4.80 | +8.11% | CNY 4.70 | CNY 4.88 | CNY 4.49 | 53.78M |
| 2026-07-13 | CNY 4.44 | -5.13% | CNY 4.69 | CNY 4.69 | CNY 4.41 | 13.73M |
| 2026-07-10 | CNY 4.68 | +4.00% | CNY 4.50 | CNY 4.85 | CNY 4.40 | 21.03M |
| 2026-07-09 | CNY 4.50 | +1.12% | CNY 4.45 | CNY 4.51 | CNY 4.33 | 9.87M |
| 2026-07-08 | CNY 4.45 | +0.45% | CNY 4.43 | CNY 4.45 | CNY 4.30 | 8.28M |
| 2026-07-07 | CNY 4.43 | -2.21% | CNY 4.53 | CNY 4.55 | CNY 4.39 | 9.35M |
| 2026-07-06 | CNY 4.53 | -1.52% | CNY 4.60 | CNY 4.67 | CNY 4.53 | 9.47M |
| 2026-07-03 | CNY 4.60 | +0.66% | CNY 4.61 | CNY 4.67 | CNY 4.50 | 12.06M |
| 2026-07-02 | CNY 4.57 | +0.44% | CNY 4.55 | CNY 4.80 | CNY 4.51 | 13.34M |
| 2026-07-01 | CNY 4.55 | +2.71% | CNY 4.43 | CNY 4.60 | CNY 4.41 | 14.79M |
| 2026-06-30 | CNY 4.43 | +0.68% | CNY 4.40 | CNY 4.46 | CNY 4.31 | 14.33M |
| 2026-06-29 | CNY 4.40 | -2.44% | CNY 4.50 | CNY 4.55 | CNY 4.35 | 14.24M |
| 2026-06-26 | CNY 4.51 | -3.43% | CNY 4.67 | CNY 4.67 | CNY 4.50 | 12.34M |
| 2026-06-25 | CNY 4.67 | -1.27% | CNY 4.71 | CNY 4.76 | CNY 4.63 | 12.58M |
| 2026-06-24 | CNY 4.73 | -5.78% | CNY 5.02 | CNY 5.03 | CNY 4.71 | 19.47M |
| 2026-06-23 | CNY 5.02 | +1.21% | CNY 4.94 | CNY 5.10 | CNY 4.92 | 14.83M |
| 2026-06-22 | CNY 4.96 | -0.20% | CNY 4.95 | CNY 4.98 | CNY 4.78 | 18.60M |
| 2026-06-18 | CNY 4.97 | +2.90% | CNY 4.81 | CNY 5.09 | CNY 4.71 | 21.20M |
| 2026-06-17 | CNY 4.83 | -3.01% | CNY 4.99 | CNY 4.99 | CNY 4.76 | 14.49M |
| 2026-06-16 | CNY 4.98 | -1.19% | CNY 5.05 | CNY 5.06 | CNY 4.92 | 13.97M |
| 2026-06-15 | CNY 5.04 | +0.20% | CNY 5.07 | CNY 5.24 | CNY 5.00 | 14.44M |
| 2026-06-12 | CNY 5.03 | -0.40% | CNY 5.08 | CNY 5.16 | CNY 4.93 | 13.02M |
| 2026-06-11 | CNY 5.05 | -2.70% | CNY 5.13 | CNY 5.22 | CNY 5.00 | 11.90M |
| 2026-06-10 | CNY 5.19 | -3.71% | CNY 5.34 | CNY 5.36 | CNY 5.07 | 15.12M |
| 2026-06-09 | CNY 5.39 | +0.19% | CNY 5.39 | CNY 5.48 | CNY 5.30 | 13.09M |
| 2026-06-08 | CNY 5.38 | -5.28% | CNY 5.60 | CNY 5.79 | CNY 5.29 | 24.14M |
| 2026-06-05 | CNY 5.68 | +2.34% | CNY 5.50 | CNY 5.84 | CNY 5.37 | 27.61M |
| 2026-06-04 | CNY 5.55 | -1.42% | CNY 5.73 | CNY 5.95 | CNY 5.48 | 24.64M |
| 2026-06-03 | CNY 5.63 | -1.75% | CNY 5.72 | CNY 5.82 | CNY 5.56 | 13.39M |
| 2026-06-02 | CNY 5.73 | +0.17% | CNY 5.71 | CNY 5.77 | CNY 5.56 | 16.58M |
| 2026-06-01 | CNY 5.72 | +2.33% | CNY 5.54 | CNY 5.77 | CNY 5.46 | 17.58M |
| 2026-05-29 | CNY 5.59 | -6.83% | CNY 5.94 | CNY 5.98 | CNY 5.50 | 24.75M |
| 2026-05-28 | CNY 6.00 | +4.35% | CNY 5.71 | CNY 6.03 | CNY 5.60 | 20.31M |
| 2026-05-27 | CNY 5.75 | -3.69% | CNY 5.95 | CNY 6.00 | CNY 5.66 | 20.32M |
| 2026-05-26 | CNY 5.97 | -2.45% | CNY 6.10 | CNY 6.16 | CNY 5.94 | 18.95M |