Xiamen Intretech Inc. Class A 002925
SZSE · China · Electronic Technology
CNY 22.20-0.30 (-1.33%)
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 22.20 | -1.33% | CNY 22.80 | CNY 22.80 | CNY 22.15 | 7.62M |
| 2026-09-29 | CNY 22.50 | +1.72% | CNY 22.20 | CNY 22.72 | CNY 22.00 | 8.12M |
| 2026-09-28 | CNY 22.12 | -3.91% | CNY 22.87 | CNY 23.08 | CNY 21.76 | 12.91M |
| 2026-09-24 | CNY 23.02 | -6.35% | CNY 24.52 | CNY 24.52 | CNY 22.98 | 14.05M |
| 2026-09-23 | CNY 24.58 | -1.60% | CNY 24.83 | CNY 25.13 | CNY 24.51 | 9.57M |
| 2026-09-22 | CNY 24.98 | +0.73% | CNY 24.80 | CNY 25.38 | CNY 24.71 | 12.98M |
| 2026-09-21 | CNY 24.80 | +1.02% | CNY 24.48 | CNY 24.87 | CNY 24.47 | 12.46M |
| 2026-09-18 | CNY 24.55 | +0.49% | CNY 24.60 | CNY 24.85 | CNY 24.47 | 11.76M |
| 2026-09-17 | CNY 24.43 | -0.93% | CNY 24.45 | CNY 24.78 | CNY 24.27 | 11.75M |
| 2026-09-16 | CNY 24.66 | +1.94% | CNY 24.16 | CNY 24.77 | CNY 24.09 | 15.69M |
| 2026-09-15 | CNY 24.19 | -1.43% | CNY 24.60 | CNY 24.79 | CNY 24.12 | 14.37M |
| 2026-09-14 | CNY 24.54 | +4.38% | CNY 23.30 | CNY 24.70 | CNY 22.50 | 25.73M |
| 2026-09-11 | CNY 23.51 | +1.82% | CNY 22.97 | CNY 23.81 | CNY 22.42 | 20.26M |
| 2026-09-10 | CNY 23.09 | +1.67% | CNY 22.65 | CNY 23.85 | CNY 22.36 | 15.76M |
| 2026-09-09 | CNY 22.71 | -1.56% | CNY 23.16 | CNY 23.25 | CNY 22.62 | 8.91M |
| 2026-09-08 | CNY 23.07 | -0.22% | CNY 23.14 | CNY 23.34 | CNY 22.85 | 9.55M |
| 2026-09-07 | CNY 23.12 | -0.90% | CNY 23.50 | CNY 23.63 | CNY 22.80 | 11.20M |
| 2026-09-04 | CNY 23.33 | -1.27% | CNY 23.68 | CNY 24.11 | CNY 23.19 | 12.02M |
| 2026-09-03 | CNY 23.63 | -0.51% | CNY 23.74 | CNY 24.40 | CNY 23.35 | 13.61M |
| 2026-09-02 | CNY 23.75 | +2.77% | CNY 22.88 | CNY 23.80 | CNY 21.90 | 19.67M |
| 2026-09-01 | CNY 23.11 | -1.37% | CNY 23.47 | CNY 23.48 | CNY 23.10 | 9.58M |
| 2026-08-31 | CNY 23.43 | +0.99% | CNY 22.97 | CNY 23.49 | CNY 22.80 | 8.76M |
| 2026-08-28 | CNY 23.20 | -1.53% | CNY 23.53 | CNY 23.93 | CNY 23.10 | 13.33M |
| 2026-08-27 | CNY 23.56 | +2.43% | CNY 22.99 | CNY 23.66 | CNY 22.70 | 15.50M |
| 2026-08-26 | CNY 23.00 | +2.13% | CNY 22.75 | CNY 24.50 | CNY 22.50 | 18.15M |
| 2026-08-25 | CNY 22.52 | +1.58% | CNY 21.94 | CNY 22.70 | CNY 21.57 | 9.42M |
| 2026-08-24 | CNY 22.17 | -0.85% | CNY 22.58 | CNY 22.98 | CNY 21.61 | 11.96M |
| 2026-08-21 | CNY 22.36 | +0.77% | CNY 22.00 | CNY 22.55 | CNY 21.76 | 10.50M |
| 2026-08-20 | CNY 22.19 | -0.89% | CNY 22.60 | CNY 22.80 | CNY 22.05 | 10.29M |
| 2026-08-19 | CNY 22.39 | -5.77% | CNY 23.30 | CNY 23.75 | CNY 22.29 | 16.58M |
| 2026-08-18 | CNY 23.76 | -1.41% | CNY 24.09 | CNY 24.86 | CNY 23.46 | 23.33M |
| 2026-08-17 | CNY 24.10 | +2.95% | CNY 23.40 | CNY 24.24 | CNY 23.08 | 15.19M |
| 2026-08-14 | CNY 23.41 | +1.34% | CNY 23.00 | CNY 24.49 | CNY 23.00 | 16.95M |
| 2026-08-13 | CNY 23.10 | -1.24% | CNY 23.39 | CNY 23.80 | CNY 23.09 | 12.25M |
| 2026-08-12 | CNY 23.39 | -1.10% | CNY 23.44 | CNY 23.64 | CNY 23.29 | 10.21M |
| 2026-08-11 | CNY 23.65 | +1.90% | CNY 23.00 | CNY 23.98 | CNY 22.98 | 15.71M |
| 2026-08-10 | CNY 23.21 | -1.78% | CNY 23.50 | CNY 23.68 | CNY 22.98 | 13.19M |
| 2026-08-07 | CNY 23.63 | +2.12% | CNY 23.14 | CNY 23.84 | CNY 22.65 | 16.47M |
| 2026-08-06 | CNY 23.14 | -1.45% | CNY 23.19 | CNY 23.77 | CNY 22.98 | 14.40M |
| 2026-08-05 | CNY 23.48 | +3.21% | CNY 22.53 | CNY 23.70 | CNY 22.38 | 18.17M |
| 2026-08-04 | CNY 22.75 | +3.46% | CNY 22.05 | CNY 22.79 | CNY 21.72 | 13.60M |
| 2026-08-03 | CNY 21.99 | +0.55% | CNY 21.71 | CNY 22.02 | CNY 21.42 | 9.98M |
| 2026-07-31 | CNY 21.87 | +2.01% | CNY 22.10 | CNY 22.40 | CNY 21.68 | 12.27M |
| 2026-07-30 | CNY 21.44 | -5.96% | CNY 22.50 | CNY 22.68 | CNY 21.40 | 13.77M |
| 2026-07-29 | CNY 22.80 | +1.97% | CNY 22.01 | CNY 22.85 | CNY 21.13 | 23.90M |
| 2026-07-28 | CNY 22.36 | -2.06% | CNY 22.61 | CNY 23.34 | CNY 22.31 | 29.08M |
| 2026-07-27 | CNY 22.83 | +10.02% | CNY 20.90 | CNY 22.83 | CNY 20.80 | 17.40M |
| 2026-07-24 | CNY 20.75 | +1.62% | CNY 20.15 | CNY 21.53 | CNY 19.96 | 12.31M |
| 2026-07-23 | CNY 20.42 | +1.54% | CNY 20.05 | CNY 20.83 | CNY 20.00 | 8.94M |
| 2026-07-22 | CNY 20.11 | +0.90% | CNY 19.83 | CNY 20.75 | CNY 19.68 | 11.81M |
| 2026-07-21 | CNY 19.93 | +6.24% | CNY 18.57 | CNY 20.22 | CNY 18.00 | 17.14M |
| 2026-07-20 | CNY 18.76 | -7.54% | CNY 20.00 | CNY 20.19 | CNY 18.26 | 21.61M |
| 2026-07-17 | CNY 20.29 | -9.98% | CNY 22.25 | CNY 22.44 | CNY 20.29 | 18.73M |
| 2026-07-16 | CNY 22.54 | -0.62% | CNY 22.38 | CNY 23.13 | CNY 22.01 | 16.35M |
| 2026-07-15 | CNY 22.68 | +5.78% | CNY 21.76 | CNY 22.96 | CNY 21.66 | 16.77M |
| 2026-07-14 | CNY 21.44 | +1.13% | CNY 21.10 | CNY 21.69 | CNY 20.43 | 16.55M |
| 2026-07-13 | CNY 21.20 | -5.78% | CNY 22.49 | CNY 22.75 | CNY 21.10 | 13.90M |
| 2026-07-10 | CNY 22.50 | -1.75% | CNY 23.23 | CNY 24.38 | CNY 22.48 | 25.50M |
| 2026-07-09 | CNY 22.90 | +6.07% | CNY 21.55 | CNY 23.21 | CNY 21.25 | 17.39M |
| 2026-07-08 | CNY 21.59 | -5.31% | CNY 22.82 | CNY 22.98 | CNY 21.55 | 13.59M |
| 2026-07-07 | CNY 22.80 | +1.38% | CNY 22.34 | CNY 23.22 | CNY 22.16 | 14.11M |
| 2026-07-06 | CNY 22.49 | -5.58% | CNY 23.78 | CNY 23.82 | CNY 22.44 | 17.85M |
| 2026-07-03 | CNY 23.82 | -0.13% | CNY 24.05 | CNY 24.42 | CNY 23.40 | 20.18M |
| 2026-07-02 | CNY 23.85 | -5.66% | CNY 24.76 | CNY 25.85 | CNY 23.81 | 26.74M |
| 2026-07-01 | CNY 25.28 | +2.51% | CNY 24.75 | CNY 26.55 | CNY 24.55 | 27.51M |
| 2026-06-30 | CNY 24.66 | +5.57% | CNY 23.40 | CNY 24.80 | CNY 23.07 | 21.74M |
| 2026-06-29 | CNY 23.36 | -6.56% | CNY 24.68 | CNY 25.02 | CNY 22.84 | 33.63M |
| 2026-06-26 | CNY 25.00 | +1.63% | CNY 24.29 | CNY 25.84 | CNY 23.92 | 34.44M |
| 2026-06-25 | CNY 24.60 | +4.02% | CNY 23.20 | CNY 24.60 | CNY 22.91 | 33.85M |
| 2026-06-24 | CNY 23.65 | +4.19% | CNY 22.53 | CNY 23.65 | CNY 22.41 | 29.26M |
| 2026-06-23 | CNY 22.70 | -0.70% | CNY 22.32 | CNY 23.36 | CNY 22.30 | 23.55M |
| 2026-06-22 | CNY 22.86 | +5.69% | CNY 21.64 | CNY 22.86 | CNY 21.55 | 29.19M |
| 2026-06-18 | CNY 21.63 | -1.01% | CNY 21.83 | CNY 22.02 | CNY 21.03 | 24.26M |
| 2026-06-17 | CNY 21.85 | +1.91% | CNY 21.51 | CNY 22.00 | CNY 21.30 | 20.77M |
| 2026-06-16 | CNY 21.44 | -0.97% | CNY 21.40 | CNY 21.72 | CNY 21.01 | 15.25M |
| 2026-06-15 | CNY 21.65 | +3.54% | CNY 21.01 | CNY 21.75 | CNY 20.98 | 18.82M |
| 2026-06-12 | CNY 20.91 | -0.81% | CNY 21.21 | CNY 22.00 | CNY 20.76 | 12.87M |
| 2026-06-11 | CNY 21.08 | -1.03% | CNY 21.10 | CNY 21.66 | CNY 20.55 | 12.32M |
| 2026-06-10 | CNY 21.30 | -2.52% | CNY 21.61 | CNY 22.00 | CNY 21.00 | 13.51M |
| 2026-06-09 | CNY 21.85 | 0.00% | CNY 21.97 | CNY 22.18 | CNY 21.42 | 12.99M |
| 2026-06-08 | CNY 21.85 | -2.93% | CNY 21.83 | CNY 22.82 | CNY 21.56 | 17.30M |
| 2026-06-05 | CNY 22.51 | -0.40% | CNY 22.61 | CNY 22.97 | CNY 22.20 | 22.65M |
| 2026-06-04 | CNY 22.60 | +0.62% | CNY 22.21 | CNY 23.06 | CNY 22.09 | 23.19M |
| 2026-06-03 | CNY 22.46 | +1.81% | CNY 21.60 | CNY 22.89 | CNY 21.59 | 33.52M |
| 2026-06-02 | CNY 22.06 | +5.20% | CNY 21.38 | CNY 22.08 | CNY 20.68 | 34.87M |
| 2026-06-01 | CNY 20.97 | +10.02% | CNY 19.07 | CNY 20.97 | CNY 18.98 | 17.40M |
| 2026-05-29 | CNY 19.06 | -4.08% | CNY 19.87 | CNY 20.08 | CNY 18.98 | 11.62M |
| 2026-05-28 | CNY 19.87 | -2.07% | CNY 20.20 | CNY 20.27 | CNY 19.30 | 13.37M |
| 2026-05-27 | CNY 20.29 | -1.98% | CNY 20.69 | CNY 20.92 | CNY 20.21 | 10.42M |
| 2026-05-26 | CNY 20.70 | -1.38% | CNY 21.00 | CNY 21.00 | CNY 20.27 | 11.31M |