Xiandai Investment Co., Ltd Class A 000900
SZSE · China · Transportation
CNY 3.59+0.03 (+0.84%)
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 3.59 | +0.84% | CNY 3.56 | CNY 3.60 | CNY 3.55 | 11.38M |
| 2026-09-29 | CNY 3.56 | +1.14% | CNY 3.52 | CNY 3.58 | CNY 3.51 | 9.73M |
| 2026-09-28 | CNY 3.52 | -0.85% | CNY 3.54 | CNY 3.56 | CNY 3.50 | 8.92M |
| 2026-09-24 | CNY 3.55 | -0.28% | CNY 3.56 | CNY 3.59 | CNY 3.54 | 8.08M |
| 2026-09-23 | CNY 3.56 | -0.28% | CNY 3.57 | CNY 3.59 | CNY 3.54 | 10.10M |
| 2026-09-22 | CNY 3.57 | -0.28% | CNY 3.59 | CNY 3.59 | CNY 3.56 | 8.93M |
| 2026-09-21 | CNY 3.58 | +0.56% | CNY 3.55 | CNY 3.60 | CNY 3.52 | 10.91M |
| 2026-09-18 | CNY 3.56 | -0.28% | CNY 3.57 | CNY 3.59 | CNY 3.55 | 8.84M |
| 2026-09-17 | CNY 3.57 | 0.00% | CNY 3.57 | CNY 3.59 | CNY 3.54 | 7.53M |
| 2026-09-16 | CNY 3.57 | -0.28% | CNY 3.58 | CNY 3.60 | CNY 3.52 | 12.04M |
| 2026-09-15 | CNY 3.58 | -1.10% | CNY 3.62 | CNY 3.63 | CNY 3.57 | 11.52M |
| 2026-09-14 | CNY 3.62 | 0.00% | CNY 3.62 | CNY 3.66 | CNY 3.60 | 10.87M |
| 2026-09-11 | CNY 3.62 | -1.90% | CNY 3.68 | CNY 3.69 | CNY 3.61 | 16.15M |
| 2026-09-10 | CNY 3.69 | -0.81% | CNY 3.70 | CNY 3.72 | CNY 3.68 | 11.73M |
| 2026-09-09 | CNY 3.72 | +0.27% | CNY 3.69 | CNY 3.73 | CNY 3.67 | 10.54M |
| 2026-09-08 | CNY 3.71 | +1.09% | CNY 3.67 | CNY 3.73 | CNY 3.65 | 13.18M |
| 2026-09-07 | CNY 3.67 | +0.27% | CNY 3.67 | CNY 3.69 | CNY 3.64 | 9.82M |
| 2026-09-04 | CNY 3.66 | +0.27% | CNY 3.67 | CNY 3.70 | CNY 3.65 | 11.02M |
| 2026-09-03 | CNY 3.65 | +0.27% | CNY 3.64 | CNY 3.70 | CNY 3.64 | 13.30M |
| 2026-09-02 | CNY 3.64 | -1.36% | CNY 3.68 | CNY 3.69 | CNY 3.63 | 14.39M |
| 2026-09-01 | CNY 3.69 | +0.82% | CNY 3.67 | CNY 3.71 | CNY 3.65 | 14.21M |
| 2026-08-31 | CNY 3.66 | -1.35% | CNY 3.70 | CNY 3.71 | CNY 3.65 | 13.54M |
| 2026-08-28 | CNY 3.71 | -0.80% | CNY 3.71 | CNY 3.72 | CNY 3.65 | 17.51M |
| 2026-08-27 | CNY 3.74 | 0.00% | CNY 3.74 | CNY 3.76 | CNY 3.70 | 13.36M |
| 2026-08-26 | CNY 3.74 | +1.08% | CNY 3.70 | CNY 3.75 | CNY 3.69 | 18.42M |
| 2026-08-25 | CNY 3.70 | +1.65% | CNY 3.63 | CNY 3.71 | CNY 3.63 | 13.43M |
| 2026-08-24 | CNY 3.64 | +0.83% | CNY 3.62 | CNY 3.65 | CNY 3.61 | 8.73M |
| 2026-08-21 | CNY 3.61 | -1.63% | CNY 3.67 | CNY 3.67 | CNY 3.60 | 12.32M |
| 2026-08-20 | CNY 3.67 | +0.82% | CNY 3.65 | CNY 3.69 | CNY 3.63 | 12.29M |
| 2026-08-19 | CNY 3.64 | -1.09% | CNY 3.68 | CNY 3.71 | CNY 3.63 | 11.15M |
| 2026-08-18 | CNY 3.68 | -0.27% | CNY 3.69 | CNY 3.70 | CNY 3.66 | 5.97M |
| 2026-08-17 | CNY 3.69 | +0.82% | CNY 3.66 | CNY 3.69 | CNY 3.62 | 7.84M |
| 2026-08-14 | CNY 3.66 | -0.27% | CNY 3.67 | CNY 3.68 | CNY 3.65 | 6.29M |
| 2026-08-13 | CNY 3.67 | -0.81% | CNY 3.70 | CNY 3.71 | CNY 3.66 | 8.20M |
| 2026-08-12 | CNY 3.70 | +0.82% | CNY 3.67 | CNY 3.71 | CNY 3.66 | 9.17M |
| 2026-08-11 | CNY 3.67 | -0.81% | CNY 3.71 | CNY 3.71 | CNY 3.66 | 7.65M |
| 2026-08-10 | CNY 3.70 | +1.09% | CNY 3.65 | CNY 3.72 | CNY 3.65 | 11.54M |
| 2026-08-07 | CNY 3.66 | -1.35% | CNY 3.69 | CNY 3.70 | CNY 3.65 | 10.84M |
| 2026-08-06 | CNY 3.71 | -0.54% | CNY 3.72 | CNY 3.74 | CNY 3.66 | 12.11M |
| 2026-08-05 | CNY 3.73 | -0.53% | CNY 3.75 | CNY 3.75 | CNY 3.71 | 9.66M |
| 2026-08-04 | CNY 3.75 | -1.32% | CNY 3.80 | CNY 3.81 | CNY 3.74 | 12.09M |
| 2026-08-03 | CNY 3.80 | +1.06% | CNY 3.75 | CNY 3.82 | CNY 3.75 | 15.10M |
| 2026-07-31 | CNY 3.76 | 0.00% | CNY 3.76 | CNY 3.77 | CNY 3.72 | 9.15M |
| 2026-07-30 | CNY 3.76 | +0.53% | CNY 3.74 | CNY 3.78 | CNY 3.73 | 12.40M |
| 2026-07-29 | CNY 3.74 | +1.36% | CNY 3.70 | CNY 3.75 | CNY 3.69 | 14.25M |
| 2026-07-28 | CNY 3.69 | -0.27% | CNY 3.68 | CNY 3.71 | CNY 3.66 | 7.23M |
| 2026-07-27 | CNY 3.70 | +0.82% | CNY 3.66 | CNY 3.71 | CNY 3.65 | 9.22M |
| 2026-07-24 | CNY 3.67 | -1.34% | CNY 3.71 | CNY 3.74 | CNY 3.66 | 9.06M |
| 2026-07-23 | CNY 3.72 | +0.81% | CNY 3.68 | CNY 3.73 | CNY 3.68 | 10.84M |
| 2026-07-22 | CNY 3.69 | -0.54% | CNY 3.72 | CNY 3.72 | CNY 3.65 | 14.26M |
| 2026-07-21 | CNY 3.71 | -1.85% | CNY 3.78 | CNY 3.80 | CNY 3.69 | 15.49M |
| 2026-07-20 | CNY 3.78 | +0.80% | CNY 3.76 | CNY 3.81 | CNY 3.72 | 17.79M |
| 2026-07-17 | CNY 3.75 | 0.00% | CNY 3.74 | CNY 3.82 | CNY 3.71 | 15.45M |
| 2026-07-16 | CNY 3.75 | 0.00% | CNY 3.75 | CNY 3.78 | CNY 3.72 | 10.79M |
| 2026-07-15 | CNY 3.75 | +1.08% | CNY 3.69 | CNY 3.77 | CNY 3.68 | 11.80M |
| 2026-07-14 | CNY 3.71 | +1.64% | CNY 3.64 | CNY 3.73 | CNY 3.61 | 15.14M |
| 2026-07-13 | CNY 3.65 | +1.39% | CNY 3.60 | CNY 3.66 | CNY 3.58 | 13.68M |
| 2026-07-10 | CNY 3.60 | 0.00% | CNY 3.61 | CNY 3.63 | CNY 3.55 | 10.53M |
| 2026-07-09 | CNY 3.60 | -0.83% | CNY 3.63 | CNY 3.64 | CNY 3.59 | 6.55M |
| 2026-07-08 | CNY 3.63 | 0.00% | CNY 3.63 | CNY 3.65 | CNY 3.58 | 6.65M |
| 2026-07-07 | CNY 3.63 | -1.63% | CNY 3.70 | CNY 3.70 | CNY 3.60 | 9.91M |
| 2026-07-06 | CNY 3.69 | +1.37% | CNY 3.65 | CNY 3.70 | CNY 3.63 | 12.30M |
| 2026-07-03 | CNY 3.64 | +0.55% | CNY 3.62 | CNY 3.67 | CNY 3.62 | 8.23M |
| 2026-07-02 | CNY 3.62 | +1.97% | CNY 3.55 | CNY 3.68 | CNY 3.54 | 17.43M |
| 2026-07-01 | CNY 3.55 | +2.60% | CNY 3.45 | CNY 3.59 | CNY 3.44 | 11.24M |
| 2026-06-30 | CNY 3.46 | -1.70% | CNY 3.51 | CNY 3.51 | CNY 3.44 | 7.46M |
| 2026-06-29 | CNY 3.52 | +0.57% | CNY 3.48 | CNY 3.54 | CNY 3.40 | 9.91M |
| 2026-06-26 | CNY 3.50 | -2.78% | CNY 3.59 | CNY 3.61 | CNY 3.50 | 12.36M |
| 2026-06-25 | CNY 3.60 | -2.17% | CNY 3.67 | CNY 3.67 | CNY 3.58 | 9.56M |
| 2026-06-24 | CNY 3.68 | +0.82% | CNY 3.65 | CNY 3.71 | CNY 3.55 | 17.00M |
| 2026-06-23 | CNY 3.65 | +0.83% | CNY 3.61 | CNY 3.70 | CNY 3.60 | 11.80M |
| 2026-06-22 | CNY 3.62 | 0.00% | CNY 3.60 | CNY 3.62 | CNY 3.54 | 10.69M |
| 2026-06-18 | CNY 3.62 | +0.28% | CNY 3.60 | CNY 3.63 | CNY 3.56 | 8.14M |
| 2026-06-17 | CNY 3.61 | -1.10% | CNY 3.65 | CNY 3.65 | CNY 3.60 | 6.29M |
| 2026-06-16 | CNY 3.65 | -0.82% | CNY 3.69 | CNY 3.69 | CNY 3.63 | 6.48M |
| 2026-06-15 | CNY 3.68 | 0.00% | CNY 3.69 | CNY 3.72 | CNY 3.66 | 11.90M |
| 2026-06-12 | CNY 3.68 | +1.94% | CNY 3.62 | CNY 3.68 | CNY 3.61 | 9.32M |
| 2026-06-11 | CNY 3.61 | -1.37% | CNY 3.66 | CNY 3.67 | CNY 3.60 | 8.26M |
| 2026-06-10 | CNY 3.66 | -0.27% | CNY 3.67 | CNY 3.68 | CNY 3.62 | 7.23M |
| 2026-06-09 | CNY 3.67 | -0.27% | CNY 3.69 | CNY 3.69 | CNY 3.65 | 5.25M |
| 2026-06-08 | CNY 3.68 | -2.39% | CNY 3.75 | CNY 3.75 | CNY 3.66 | 11.15M |
| 2026-06-05 | CNY 3.77 | +0.53% | CNY 3.75 | CNY 3.81 | CNY 3.74 | 8.26M |
| 2026-06-04 | CNY 3.75 | -2.34% | CNY 3.82 | CNY 3.86 | CNY 3.72 | 13.21M |
| 2026-06-03 | CNY 3.84 | -0.52% | CNY 3.86 | CNY 3.87 | CNY 3.78 | 12.30M |
| 2026-06-02 | CNY 3.86 | -1.03% | CNY 3.89 | CNY 3.91 | CNY 3.83 | 12.52M |
| 2026-06-01 | CNY 3.90 | +1.56% | CNY 3.84 | CNY 3.91 | CNY 3.77 | 13.83M |
| 2026-05-29 | CNY 3.84 | +2.13% | CNY 3.77 | CNY 3.86 | CNY 3.76 | 15.35M |
| 2026-05-28 | CNY 3.76 | -3.59% | CNY 3.74 | CNY 3.78 | CNY 3.73 | 11.44M |
| 2026-05-27 | CNY 3.90 | -0.51% | CNY 3.92 | CNY 3.92 | CNY 3.84 | 15.78M |
| 2026-05-26 | CNY 3.92 | -1.26% | CNY 3.95 | CNY 3.96 | CNY 3.90 | 14.22M |