XDC Industries (Shenzhen) Ltd. Class A 300615
SZSE · China · Electronic Technology
CNY 12.82-0.45 (-3.39%)
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 12.82 | -3.39% | CNY 13.45 | CNY 13.54 | CNY 12.78 | 9.17M |
| 2026-09-29 | CNY 13.27 | +0.45% | CNY 13.10 | CNY 13.46 | CNY 12.91 | 7.54M |
| 2026-09-28 | CNY 13.21 | -4.69% | CNY 13.75 | CNY 13.85 | CNY 13.03 | 9.77M |
| 2026-09-24 | CNY 13.86 | -3.48% | CNY 14.34 | CNY 14.41 | CNY 13.84 | 8.80M |
| 2026-09-23 | CNY 14.36 | -4.20% | CNY 14.86 | CNY 14.96 | CNY 14.10 | 15.69M |
| 2026-09-22 | CNY 14.99 | +1.77% | CNY 14.78 | CNY 15.31 | CNY 14.65 | 14.62M |
| 2026-09-21 | CNY 14.73 | +3.95% | CNY 14.18 | CNY 14.94 | CNY 14.18 | 13.39M |
| 2026-09-18 | CNY 14.17 | +0.07% | CNY 14.25 | CNY 14.45 | CNY 14.06 | 10.75M |
| 2026-09-17 | CNY 14.16 | +0.35% | CNY 13.96 | CNY 14.21 | CNY 13.76 | 9.46M |
| 2026-09-16 | CNY 14.11 | +2.99% | CNY 13.70 | CNY 14.18 | CNY 13.60 | 10.46M |
| 2026-09-15 | CNY 13.70 | -2.21% | CNY 13.90 | CNY 14.02 | CNY 13.61 | 9.07M |
| 2026-09-14 | CNY 14.01 | +0.14% | CNY 13.89 | CNY 14.16 | CNY 13.52 | 13.19M |
| 2026-09-11 | CNY 13.99 | +1.45% | CNY 13.58 | CNY 14.69 | CNY 13.58 | 21.35M |
| 2026-09-10 | CNY 13.79 | -0.51% | CNY 13.61 | CNY 14.09 | CNY 13.40 | 12.33M |
| 2026-09-09 | CNY 13.86 | -3.21% | CNY 14.45 | CNY 14.70 | CNY 13.75 | 13.33M |
| 2026-09-08 | CNY 14.32 | -1.24% | CNY 14.55 | CNY 14.59 | CNY 14.19 | 10.57M |
| 2026-09-07 | CNY 14.50 | +4.32% | CNY 13.89 | CNY 14.60 | CNY 13.76 | 15.97M |
| 2026-09-04 | CNY 13.90 | -2.59% | CNY 14.44 | CNY 14.54 | CNY 13.83 | 20.04M |
| 2026-09-03 | CNY 14.27 | -1.59% | CNY 15.02 | CNY 15.54 | CNY 13.86 | 23.02M |
| 2026-09-02 | CNY 14.50 | -2.49% | CNY 14.96 | CNY 15.15 | CNY 14.32 | 13.55M |
| 2026-09-01 | CNY 14.87 | -0.73% | CNY 15.20 | CNY 15.22 | CNY 14.50 | 17.41M |
| 2026-08-31 | CNY 14.98 | +0.88% | CNY 14.80 | CNY 15.23 | CNY 14.30 | 17.37M |
| 2026-08-28 | CNY 14.85 | -0.67% | CNY 15.21 | CNY 15.40 | CNY 14.58 | 23.33M |
| 2026-08-27 | CNY 14.95 | +6.10% | CNY 14.13 | CNY 15.79 | CNY 14.03 | 35.79M |
| 2026-08-26 | CNY 14.09 | -12.10% | CNY 15.74 | CNY 15.90 | CNY 13.91 | 38.14M |
| 2026-08-25 | CNY 16.03 | -4.58% | CNY 16.79 | CNY 17.43 | CNY 15.86 | 35.98M |
| 2026-08-24 | CNY 16.80 | +4.02% | CNY 16.76 | CNY 17.42 | CNY 15.14 | 41.15M |
| 2026-08-21 | CNY 16.15 | -2.30% | CNY 18.09 | CNY 19.46 | CNY 16.00 | 51.43M |
| 2026-08-20 | CNY 16.53 | +6.03% | CNY 15.58 | CNY 16.80 | CNY 15.10 | 28.35M |
| 2026-08-19 | CNY 15.59 | -12.95% | CNY 16.61 | CNY 17.25 | CNY 15.59 | 26.10M |
| 2026-08-18 | CNY 17.91 | -1.21% | CNY 18.14 | CNY 18.68 | CNY 17.17 | 31.60M |
| 2026-08-17 | CNY 18.13 | +2.89% | CNY 17.80 | CNY 18.46 | CNY 17.51 | 29.87M |
| 2026-08-14 | CNY 17.62 | +1.85% | CNY 17.29 | CNY 17.75 | CNY 16.78 | 28.34M |
| 2026-08-13 | CNY 17.30 | -8.95% | CNY 18.10 | CNY 18.32 | CNY 17.18 | 40.43M |
| 2026-08-12 | CNY 19.00 | +13.70% | CNY 16.98 | CNY 19.52 | CNY 16.68 | 48.89M |
| 2026-08-11 | CNY 16.71 | -3.41% | CNY 16.50 | CNY 17.38 | CNY 16.00 | 32.04M |
| 2026-08-10 | CNY 17.30 | +0.64% | CNY 16.99 | CNY 17.80 | CNY 16.50 | 41.41M |
| 2026-08-07 | CNY 17.19 | -4.61% | CNY 18.10 | CNY 18.57 | CNY 16.56 | 53.80M |
| 2026-08-06 | CNY 18.02 | +19.97% | CNY 18.01 | CNY 18.02 | CNY 17.60 | 43.54M |
| 2026-08-05 | CNY 15.02 | +19.97% | CNY 15.02 | CNY 15.02 | CNY 15.02 | 4.09M |
| 2026-08-04 | CNY 12.52 | +20.04% | CNY 12.52 | CNY 12.52 | CNY 12.52 | 843.54K |
| 2026-08-03 | CNY 10.43 | +20.02% | CNY 10.43 | CNY 10.43 | CNY 10.43 | 1.27M |
| 2026-07-31 | CNY 8.69 | 0.00% | CNY 8.69 | CNY 8.69 | CNY 8.69 | 0 |
| 2026-07-30 | CNY 8.69 | 0.00% | CNY 8.69 | CNY 8.69 | CNY 8.69 | 0 |
| 2026-07-29 | CNY 8.69 | 0.00% | CNY 8.69 | CNY 8.69 | CNY 8.69 | 0 |
| 2026-07-28 | CNY 8.69 | 0.00% | CNY 8.69 | CNY 8.69 | CNY 8.69 | 0 |
| 2026-07-27 | CNY 8.69 | 0.00% | CNY 8.69 | CNY 8.69 | CNY 8.69 | 0 |
| 2026-07-24 | CNY 8.69 | -0.34% | CNY 8.61 | CNY 8.87 | CNY 8.46 | 4.85M |
| 2026-07-23 | CNY 8.72 | +3.81% | CNY 8.39 | CNY 8.73 | CNY 8.29 | 4.65M |
| 2026-07-22 | CNY 8.40 | -2.55% | CNY 8.45 | CNY 8.66 | CNY 8.32 | 4.76M |
| 2026-07-21 | CNY 8.62 | 0.00% | CNY 8.54 | CNY 8.72 | CNY 7.84 | 7.45M |
| 2026-07-20 | CNY 8.62 | -2.05% | CNY 8.84 | CNY 9.21 | CNY 8.36 | 6.60M |
| 2026-07-17 | CNY 8.80 | -6.48% | CNY 9.41 | CNY 9.63 | CNY 8.76 | 5.42M |
| 2026-07-16 | CNY 9.41 | -0.32% | CNY 9.24 | CNY 9.72 | CNY 9.05 | 4.02M |
| 2026-07-15 | CNY 9.44 | +0.75% | CNY 9.28 | CNY 9.58 | CNY 9.24 | 3.54M |
| 2026-07-14 | CNY 9.37 | +3.19% | CNY 9.05 | CNY 9.39 | CNY 8.86 | 4.94M |
| 2026-07-13 | CNY 9.08 | -6.10% | CNY 9.67 | CNY 9.72 | CNY 9.01 | 4.96M |
| 2026-07-10 | CNY 9.67 | +2.44% | CNY 9.35 | CNY 10.03 | CNY 9.31 | 5.33M |
| 2026-07-09 | CNY 9.44 | +0.21% | CNY 9.40 | CNY 9.53 | CNY 9.08 | 4.24M |
| 2026-07-08 | CNY 9.42 | -1.57% | CNY 9.59 | CNY 9.62 | CNY 9.27 | 3.71M |
| 2026-07-07 | CNY 9.57 | -2.45% | CNY 9.81 | CNY 10.17 | CNY 9.40 | 5.50M |
| 2026-07-06 | CNY 9.81 | -3.16% | CNY 10.01 | CNY 10.23 | CNY 9.70 | 6.12M |
| 2026-07-03 | CNY 10.13 | +2.22% | CNY 10.00 | CNY 10.25 | CNY 9.88 | 6.12M |
| 2026-07-02 | CNY 9.91 | -3.79% | CNY 10.31 | CNY 10.48 | CNY 9.88 | 5.53M |
| 2026-07-01 | CNY 10.30 | +2.69% | CNY 10.05 | CNY 10.43 | CNY 9.97 | 5.79M |
| 2026-06-30 | CNY 10.03 | +0.50% | CNY 9.97 | CNY 10.24 | CNY 9.81 | 4.81M |
| 2026-06-29 | CNY 9.98 | -2.82% | CNY 10.28 | CNY 10.31 | CNY 9.71 | 6.30M |
| 2026-06-26 | CNY 10.27 | -4.20% | CNY 10.73 | CNY 10.74 | CNY 10.20 | 5.56M |
| 2026-06-25 | CNY 10.72 | -1.65% | CNY 10.91 | CNY 11.30 | CNY 10.58 | 6.05M |
| 2026-06-24 | CNY 10.90 | -5.22% | CNY 11.56 | CNY 11.56 | CNY 10.54 | 7.46M |
| 2026-06-23 | CNY 11.50 | +1.32% | CNY 11.28 | CNY 11.91 | CNY 11.12 | 8.83M |
| 2026-06-22 | CNY 11.35 | +5.00% | CNY 10.80 | CNY 11.40 | CNY 10.31 | 8.05M |
| 2026-06-18 | CNY 10.81 | +0.19% | CNY 10.68 | CNY 10.86 | CNY 10.53 | 4.45M |
| 2026-06-17 | CNY 10.79 | -3.57% | CNY 11.16 | CNY 11.17 | CNY 10.73 | 4.87M |
| 2026-06-16 | CNY 11.19 | +1.91% | CNY 10.95 | CNY 11.29 | CNY 10.70 | 5.51M |
| 2026-06-15 | CNY 10.98 | -0.09% | CNY 11.11 | CNY 11.28 | CNY 10.82 | 5.11M |
| 2026-06-12 | CNY 10.99 | -0.81% | CNY 11.25 | CNY 11.27 | CNY 10.93 | 5.17M |
| 2026-06-11 | CNY 11.08 | +0.36% | CNY 11.07 | CNY 11.32 | CNY 10.69 | 6.35M |
| 2026-06-10 | CNY 11.04 | -2.21% | CNY 11.11 | CNY 11.20 | CNY 10.73 | 4.59M |
| 2026-06-09 | CNY 11.29 | +2.17% | CNY 11.22 | CNY 11.36 | CNY 10.99 | 5.42M |
| 2026-06-08 | CNY 11.05 | -4.33% | CNY 11.31 | CNY 11.58 | CNY 10.82 | 7.14M |
| 2026-06-05 | CNY 11.55 | +1.14% | CNY 11.43 | CNY 11.78 | CNY 11.15 | 5.84M |
| 2026-06-04 | CNY 11.42 | -2.39% | CNY 11.68 | CNY 11.94 | CNY 11.33 | 6.02M |
| 2026-06-03 | CNY 11.70 | +1.83% | CNY 11.57 | CNY 12.05 | CNY 11.51 | 8.86M |
| 2026-06-02 | CNY 11.49 | -2.13% | CNY 11.86 | CNY 11.97 | CNY 11.35 | 5.79M |
| 2026-06-01 | CNY 11.74 | +1.82% | CNY 11.50 | CNY 12.14 | CNY 11.33 | 8.05M |
| 2026-05-29 | CNY 11.53 | -4.63% | CNY 12.09 | CNY 12.29 | CNY 11.48 | 7.71M |
| 2026-05-28 | CNY 12.09 | -2.58% | CNY 12.30 | CNY 12.49 | CNY 11.74 | 8.74M |
| 2026-05-27 | CNY 12.41 | -3.20% | CNY 12.69 | CNY 12.95 | CNY 12.27 | 7.21M |
| 2026-05-26 | CNY 12.82 | -7.03% | CNY 13.80 | CNY 13.87 | CNY 12.65 | 9.28M |