Xiangcai Co., Ltd. Class A 600095
SSE · China · Finance
CNY 8.73-0.13 (-1.47%)
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 8.73 | -1.47% | CNY 8.93 | CNY 8.98 | CNY 8.66 | 39.88M |
| 2026-09-29 | CNY 8.86 | +3.99% | CNY 8.59 | CNY 8.98 | CNY 8.52 | 54.41M |
| 2026-09-28 | CNY 8.52 | -3.40% | CNY 8.55 | CNY 8.71 | CNY 8.48 | 40.15M |
| 2026-09-24 | CNY 8.82 | -1.34% | CNY 8.91 | CNY 8.97 | CNY 8.79 |
| 33.55M |
| 2026-09-23 | CNY 8.94 | -1.22% | CNY 8.97 | CNY 9.15 | CNY 8.90 | 39.89M |
| 2026-09-22 | CNY 9.05 | -0.22% | CNY 9.16 | CNY 9.22 | CNY 8.96 | 62.46M |
| 2026-09-21 | CNY 9.07 | +4.61% | CNY 8.61 | CNY 9.31 | CNY 8.60 | 84.03M |
| 2026-09-18 | CNY 8.67 | +0.70% | CNY 8.73 | CNY 8.85 | CNY 8.52 | 57.84M |
| 2026-09-17 | CNY 8.61 | +0.94% | CNY 8.45 | CNY 8.87 | CNY 8.42 | 69.28M |
| 2026-09-16 | CNY 8.53 | +2.03% | CNY 8.32 | CNY 8.54 | CNY 8.25 | 40.82M |
| 2026-09-15 | CNY 8.36 | -1.30% | CNY 8.45 | CNY 8.50 | CNY 8.34 | 28.57M |
| 2026-09-14 | CNY 8.47 | -1.28% | CNY 8.45 | CNY 8.57 | CNY 8.40 | 34.29M |
| 2026-09-11 | CNY 8.58 | -6.13% | CNY 9.03 | CNY 9.14 | CNY 8.54 | 69.73M |
| 2026-09-10 | CNY 9.14 | -0.54% | CNY 9.17 | CNY 9.29 | CNY 9.00 | 55.92M |
| 2026-09-09 | CNY 9.19 | -2.96% | CNY 9.37 | CNY 9.38 | CNY 9.13 | 59.25M |
| 2026-09-08 | CNY 9.47 | -1.66% | CNY 9.61 | CNY 9.64 | CNY 9.40 | 67.62M |
| 2026-09-07 | CNY 9.63 | -5.31% | CNY 9.87 | CNY 10.10 | CNY 9.52 | 118.47M |
| 2026-09-04 | CNY 10.17 | +7.51% | CNY 9.46 | CNY 10.41 | CNY 9.38 | 171.95M |
| 2026-09-03 | CNY 9.46 | -1.46% | CNY 9.69 | CNY 9.76 | CNY 9.41 | 70.20M |
| 2026-09-02 | CNY 9.60 | -2.34% | CNY 9.73 | CNY 9.86 | CNY 9.54 | 77.32M |
| 2026-09-01 | CNY 9.83 | +3.26% | CNY 9.52 | CNY 9.96 | CNY 9.35 | 124.19M |
| 2026-08-31 | CNY 9.52 | -0.31% | CNY 9.40 | CNY 9.82 | CNY 9.36 | 121.73M |
| 2026-08-28 | CNY 9.55 | +0.10% | CNY 9.75 | CNY 10.14 | CNY 9.49 | 209.22M |
| 2026-08-27 | CNY 9.54 | +10.03% | CNY 9.00 | CNY 9.54 | CNY 8.99 | 203.67M |
| 2026-08-26 | CNY 8.67 | +10.03% | CNY 7.88 | CNY 8.67 | CNY 7.87 | 81.70M |
| 2026-08-25 | CNY 7.88 | +0.64% | CNY 7.78 | CNY 7.89 | CNY 7.77 | 16.68M |
| 2026-08-24 | CNY 7.83 | +0.77% | CNY 7.78 | CNY 7.88 | CNY 7.72 | 20.35M |
| 2026-08-21 | CNY 7.77 | +0.52% | CNY 7.71 | CNY 7.79 | CNY 7.65 | 16.05M |
| 2026-08-20 | CNY 7.73 | +0.65% | CNY 7.71 | CNY 7.76 | CNY 7.65 | 15.54M |
| 2026-08-19 | CNY 7.68 | -2.41% | CNY 7.85 | CNY 7.90 | CNY 7.68 | 22.91M |
| 2026-08-18 | CNY 7.87 | -2.48% | CNY 8.05 | CNY 8.06 | CNY 7.82 | 22.81M |
| 2026-08-17 | CNY 8.07 | +1.64% | CNY 7.94 | CNY 8.08 | CNY 7.85 | 24.89M |
| 2026-08-14 | CNY 7.94 | -2.58% | CNY 8.13 | CNY 8.18 | CNY 7.91 | 33.71M |
| 2026-08-13 | CNY 8.15 | -1.09% | CNY 8.24 | CNY 8.35 | CNY 8.14 | 34.41M |
| 2026-08-12 | CNY 8.24 | +1.35% | CNY 8.14 | CNY 8.27 | CNY 8.10 | 27.57M |
| 2026-08-11 | CNY 8.13 | -0.61% | CNY 8.15 | CNY 8.21 | CNY 8.10 | 20.22M |
| 2026-08-10 | CNY 8.18 | 0.00% | CNY 8.18 | CNY 8.29 | CNY 8.13 | 24.67M |
| 2026-08-07 | CNY 8.18 | -0.49% | CNY 8.20 | CNY 8.21 | CNY 8.06 | 25.90M |
| 2026-08-06 | CNY 8.22 | -1.79% | CNY 8.40 | CNY 8.43 | CNY 8.17 | 29.33M |
| 2026-08-05 | CNY 8.37 | +0.36% | CNY 8.34 | CNY 8.52 | CNY 8.32 | 38.79M |
| 2026-08-04 | CNY 8.34 | +2.84% | CNY 8.17 | CNY 8.47 | CNY 8.11 | 53.55M |
| 2026-08-03 | CNY 8.11 | -7.00% | CNY 8.23 | CNY 8.29 | CNY 7.86 | 88.03M |
| 2026-07-31 | CNY 8.72 | +0.11% | CNY 8.61 | CNY 8.78 | CNY 8.56 | 45.73M |
| 2026-07-30 | CNY 8.71 | -0.68% | CNY 8.68 | CNY 8.85 | CNY 8.60 | 47.05M |
| 2026-07-29 | CNY 8.77 | +1.27% | CNY 8.56 | CNY 8.83 | CNY 8.45 | 61.51M |
| 2026-07-28 | CNY 8.66 | +1.41% | CNY 8.34 | CNY 8.80 | CNY 8.32 | 55.50M |
| 2026-07-27 | CNY 8.54 | +0.12% | CNY 8.43 | CNY 8.56 | CNY 8.15 | 60.69M |
| 2026-07-24 | CNY 8.53 | -5.75% | CNY 8.84 | CNY 9.15 | CNY 8.53 | 75.24M |
| 2026-07-23 | CNY 9.05 | -1.20% | CNY 9.00 | CNY 9.17 | CNY 8.90 | 85.69M |
| 2026-07-22 | CNY 9.16 | +2.00% | CNY 8.81 | CNY 9.24 | CNY 8.62 | 115.63M |
| 2026-07-21 | CNY 8.98 | -1.54% | CNY 8.90 | CNY 9.03 | CNY 8.51 | 120.38M |
| 2026-07-20 | CNY 9.12 | +4.95% | CNY 8.89 | CNY 9.42 | CNY 8.69 | 158.98M |
| 2026-07-17 | CNY 8.69 | +10.00% | CNY 7.91 | CNY 8.69 | CNY 7.89 | 115.30M |
| 2026-07-16 | CNY 7.90 | +1.15% | CNY 7.70 | CNY 7.99 | CNY 7.68 | 38.67M |
| 2026-07-15 | CNY 7.81 | +2.09% | CNY 7.54 | CNY 7.86 | CNY 7.51 | 42.88M |
| 2026-07-14 | CNY 7.65 | +6.10% | CNY 7.47 | CNY 7.73 | CNY 7.45 | 49.38M |
| 2026-07-13 | CNY 7.21 | -3.35% | CNY 7.42 | CNY 7.45 | CNY 7.20 | 22.28M |
| 2026-07-10 | CNY 7.46 | -1.84% | CNY 7.57 | CNY 7.57 | CNY 7.30 | 26.81M |
| 2026-07-09 | CNY 7.60 | +1.33% | CNY 7.49 | CNY 7.63 | CNY 7.45 | 19.48M |
| 2026-07-08 | CNY 7.50 | -0.27% | CNY 7.52 | CNY 7.60 | CNY 7.43 | 13.73M |
| 2026-07-07 | CNY 7.52 | -2.97% | CNY 7.70 | CNY 7.71 | CNY 7.48 | 20.88M |
| 2026-07-06 | CNY 7.75 | -0.51% | CNY 7.86 | CNY 7.90 | CNY 7.69 | 21.35M |
| 2026-07-03 | CNY 7.79 | -0.38% | CNY 7.89 | CNY 7.96 | CNY 7.68 | 26.20M |
| 2026-07-02 | CNY 7.82 | -2.62% | CNY 7.95 | CNY 8.14 | CNY 7.79 | 36.34M |
| 2026-07-01 | CNY 8.03 | +6.64% | CNY 7.51 | CNY 8.22 | CNY 7.47 | 58.84M |
| 2026-06-30 | CNY 7.53 | -0.13% | CNY 7.54 | CNY 7.65 | CNY 7.41 | 23.28M |
| 2026-06-29 | CNY 7.54 | -0.40% | CNY 7.57 | CNY 7.66 | CNY 7.42 | 25.40M |
| 2026-06-26 | CNY 7.57 | -6.66% | CNY 8.05 | CNY 8.11 | CNY 7.57 | 39.84M |
| 2026-06-25 | CNY 8.11 | +2.01% | CNY 7.95 | CNY 8.24 | CNY 7.84 | 45.50M |
| 2026-06-24 | CNY 7.95 | -4.22% | CNY 8.26 | CNY 8.36 | CNY 7.90 | 35.75M |
| 2026-06-23 | CNY 8.30 | +0.36% | CNY 8.20 | CNY 8.52 | CNY 8.13 | 49.27M |
| 2026-06-22 | CNY 8.27 | +6.85% | CNY 7.71 | CNY 8.28 | CNY 7.64 | 47.99M |
| 2026-06-18 | CNY 7.74 | -3.37% | CNY 7.98 | CNY 8.01 | CNY 7.72 | 22.45M |
| 2026-06-17 | CNY 8.01 | -2.08% | CNY 8.12 | CNY 8.23 | CNY 7.97 | 20.59M |
| 2026-06-16 | CNY 8.18 | +1.11% | CNY 8.07 | CNY 8.25 | CNY 7.96 | 24.66M |
| 2026-06-15 | CNY 8.09 | +2.93% | CNY 7.88 | CNY 8.38 | CNY 7.88 | 43.57M |
| 2026-06-12 | CNY 7.86 | +4.94% | CNY 7.51 | CNY 7.91 | CNY 7.46 | 36.72M |
| 2026-06-11 | CNY 7.49 | -2.09% | CNY 7.59 | CNY 7.68 | CNY 7.41 | 16.95M |
| 2026-06-10 | CNY 7.65 | -0.13% | CNY 7.61 | CNY 7.67 | CNY 7.49 | 18.84M |
| 2026-06-09 | CNY 7.66 | +0.52% | CNY 7.66 | CNY 7.69 | CNY 7.53 | 16.79M |
| 2026-06-08 | CNY 7.62 | -2.68% | CNY 7.72 | CNY 7.86 | CNY 7.54 | 23.02M |
| 2026-06-05 | CNY 7.83 | -1.63% | CNY 7.98 | CNY 7.98 | CNY 7.81 | 20.71M |
| 2026-06-04 | CNY 7.96 | -2.45% | CNY 8.12 | CNY 8.22 | CNY 7.90 | 22.15M |
| 2026-06-03 | CNY 8.16 | -1.57% | CNY 8.25 | CNY 8.35 | CNY 8.14 | 19.03M |
| 2026-06-02 | CNY 8.29 | -2.47% | CNY 8.48 | CNY 8.52 | CNY 8.14 | 31.00M |
| 2026-06-01 | CNY 8.50 | +0.24% | CNY 8.48 | CNY 8.54 | CNY 8.35 | 19.87M |
| 2026-05-29 | CNY 8.48 | -0.12% | CNY 8.49 | CNY 8.72 | CNY 8.45 | 27.66M |
| 2026-05-28 | CNY 8.49 | -2.19% | CNY 8.68 | CNY 8.70 | CNY 8.43 | 23.54M |
| 2026-05-27 | CNY 8.68 | -2.36% | CNY 8.80 | CNY 9.04 | CNY 8.66 | 26.60M |
| 2026-05-26 | CNY 8.89 | 0.00% | CNY 8.82 | CNY 8.95 | CNY 8.73 | 28.70M |