Xiamen C&D Inc. Class A 600153
SSE · China · Transportation
CNY 8.82+0.17 (+1.97%)
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 8.82 | +1.97% | CNY 8.60 | CNY 8.86 | CNY 8.39 | 34.74M |
| 2026-09-29 | CNY 8.65 | +2.25% | CNY 8.46 | CNY 8.70 | CNY 8.45 | 26.30M |
| 2026-09-28 | CNY 8.46 | +0.36% | CNY 8.43 | CNY 8.50 | CNY 8.34 | 14.89M |
| 2026-09-24 | CNY 8.43 | -2.77% | CNY 8.64 | CNY 8.70 | CNY 8.36 | 20.65M |
| 2026-09-23 | CNY 8.67 | +1.05% | CNY 8.57 | CNY 8.80 | CNY 8.55 | 19.67M |
| 2026-09-22 | CNY 8.58 | +0.94% | CNY 8.45 | CNY 8.63 | CNY 8.44 | 19.07M |
| 2026-09-21 | CNY 8.50 | +1.55% | CNY 8.33 | CNY 8.55 | CNY 8.21 | 26.48M |
| 2026-09-18 | CNY 8.37 | +1.70% | CNY 8.23 | CNY 8.39 | CNY 8.20 | 18.23M |
| 2026-09-17 | CNY 8.23 | -0.12% | CNY 8.22 | CNY 8.28 | CNY 8.17 | 11.64M |
| 2026-09-16 | CNY 8.24 | -1.20% | CNY 8.39 | CNY 8.39 | CNY 8.15 | 17.62M |
| 2026-09-15 | CNY 8.34 | -0.95% | CNY 8.41 | CNY 8.43 | CNY 8.31 | 10.62M |
| 2026-09-14 | CNY 8.42 | -0.82% | CNY 8.48 | CNY 8.53 | CNY 8.35 | 13.18M |
| 2026-09-11 | CNY 8.49 | -0.35% | CNY 8.52 | CNY 8.55 | CNY 8.34 | 19.76M |
| 2026-09-10 | CNY 8.52 | +1.19% | CNY 8.40 | CNY 8.56 | CNY 8.30 | 21.38M |
| 2026-09-09 | CNY 8.42 | 0.00% | CNY 8.42 | CNY 8.47 | CNY 8.32 | 11.87M |
| 2026-09-08 | CNY 8.42 | +0.96% | CNY 8.34 | CNY 8.45 | CNY 8.31 | 13.62M |
| 2026-09-07 | CNY 8.34 | -1.53% | CNY 8.47 | CNY 8.53 | CNY 8.29 | 23.72M |
| 2026-09-04 | CNY 8.47 | +3.17% | CNY 8.20 | CNY 8.51 | CNY 8.18 | 41.74M |
| 2026-09-03 | CNY 8.21 | +1.23% | CNY 8.13 | CNY 8.37 | CNY 8.12 | 32.27M |
| 2026-09-02 | CNY 8.11 | -0.37% | CNY 8.15 | CNY 8.21 | CNY 8.02 | 26.75M |
| 2026-09-01 | CNY 8.14 | -1.21% | CNY 8.21 | CNY 8.26 | CNY 7.92 | 36.75M |
| 2026-08-31 | CNY 8.24 | -5.94% | CNY 8.84 | CNY 8.96 | CNY 8.16 | 87.98M |
| 2026-08-28 | CNY 8.76 | -2.99% | CNY 9.01 | CNY 9.15 | CNY 8.68 | 44.04M |
| 2026-08-27 | CNY 9.03 | -0.44% | CNY 9.01 | CNY 9.10 | CNY 8.92 | 14.95M |
| 2026-08-26 | CNY 9.07 | +3.30% | CNY 8.76 | CNY 9.10 | CNY 8.72 | 24.17M |
| 2026-08-25 | CNY 8.78 | -0.11% | CNY 8.77 | CNY 8.87 | CNY 8.75 | 11.99M |
| 2026-08-24 | CNY 8.79 | -1.24% | CNY 8.92 | CNY 8.95 | CNY 8.75 | 17.25M |
| 2026-08-21 | CNY 8.90 | -2.73% | CNY 9.25 | CNY 9.30 | CNY 8.87 | 21.67M |
| 2026-08-20 | CNY 9.15 | +3.51% | CNY 8.80 | CNY 9.26 | CNY 8.80 | 31.60M |
| 2026-08-19 | CNY 8.84 | +1.38% | CNY 8.72 | CNY 8.87 | CNY 8.70 | 18.01M |
| 2026-08-18 | CNY 8.72 | -0.23% | CNY 8.73 | CNY 8.87 | CNY 8.70 | 12.81M |
| 2026-08-17 | CNY 8.74 | +0.11% | CNY 8.72 | CNY 8.77 | CNY 8.62 | 12.66M |
| 2026-08-14 | CNY 8.73 | -1.58% | CNY 8.87 | CNY 8.93 | CNY 8.73 | 10.26M |
| 2026-08-13 | CNY 8.87 | -0.78% | CNY 8.92 | CNY 9.00 | CNY 8.73 | 18.87M |
| 2026-08-12 | CNY 8.94 | +2.52% | CNY 8.72 | CNY 8.98 | CNY 8.70 | 22.30M |
| 2026-08-11 | CNY 8.72 | +0.23% | CNY 8.68 | CNY 8.80 | CNY 8.65 | 12.16M |
| 2026-08-10 | CNY 8.70 | +0.81% | CNY 8.63 | CNY 8.80 | CNY 8.63 | 15.99M |
| 2026-08-07 | CNY 8.63 | -0.92% | CNY 8.70 | CNY 8.71 | CNY 8.56 | 19.23M |
| 2026-08-06 | CNY 8.71 | -1.02% | CNY 8.79 | CNY 8.83 | CNY 8.55 | 26.89M |
| 2026-08-05 | CNY 8.80 | -0.56% | CNY 8.86 | CNY 8.87 | CNY 8.77 | 15.94M |
| 2026-08-04 | CNY 8.85 | -3.07% | CNY 9.13 | CNY 9.16 | CNY 8.82 | 29.87M |
| 2026-08-03 | CNY 9.13 | +1.67% | CNY 8.98 | CNY 9.25 | CNY 8.95 | 25.16M |
| 2026-07-31 | CNY 8.98 | -1.10% | CNY 9.10 | CNY 9.10 | CNY 8.80 | 26.11M |
| 2026-07-30 | CNY 9.08 | +1.11% | CNY 8.98 | CNY 9.18 | CNY 8.97 | 20.25M |
| 2026-07-29 | CNY 8.98 | +1.58% | CNY 8.84 | CNY 9.10 | CNY 8.81 | 24.91M |
| 2026-07-28 | CNY 8.84 | +0.57% | CNY 8.83 | CNY 8.99 | CNY 8.68 | 19.05M |
| 2026-07-27 | CNY 8.79 | +2.69% | CNY 8.49 | CNY 8.85 | CNY 8.49 | 27.99M |
| 2026-07-24 | CNY 8.56 | -1.04% | CNY 8.65 | CNY 8.74 | CNY 8.56 | 12.23M |
| 2026-07-23 | CNY 8.65 | +0.23% | CNY 8.63 | CNY 8.73 | CNY 8.54 | 14.95M |
| 2026-07-22 | CNY 8.63 | -0.12% | CNY 8.61 | CNY 8.66 | CNY 8.42 | 22.60M |
| 2026-07-21 | CNY 8.64 | +0.70% | CNY 8.60 | CNY 8.90 | CNY 8.58 | 28.22M |
| 2026-07-20 | CNY 8.58 | -0.23% | CNY 8.65 | CNY 8.73 | CNY 8.46 | 26.12M |
| 2026-07-17 | CNY 8.60 | +0.12% | CNY 8.58 | CNY 8.78 | CNY 8.55 | 25.65M |
| 2026-07-16 | CNY 8.59 | +0.94% | CNY 8.49 | CNY 8.65 | CNY 8.36 | 19.67M |
| 2026-07-15 | CNY 8.51 | -0.12% | CNY 8.56 | CNY 8.63 | CNY 8.42 | 23.24M |
| 2026-07-14 | CNY 8.52 | +0.59% | CNY 8.41 | CNY 8.60 | CNY 8.41 | 13.60M |
| 2026-07-13 | CNY 8.47 | -1.28% | CNY 8.55 | CNY 8.65 | CNY 8.41 | 14.35M |
| 2026-07-10 | CNY 8.58 | +0.12% | CNY 8.60 | CNY 8.69 | CNY 8.42 | 13.85M |
| 2026-07-09 | CNY 8.57 | +0.71% | CNY 8.48 | CNY 8.57 | CNY 8.42 | 11.77M |
| 2026-07-08 | CNY 8.51 | +0.47% | CNY 8.45 | CNY 8.57 | CNY 8.35 | 13.36M |
| 2026-07-07 | CNY 8.47 | -1.28% | CNY 8.55 | CNY 8.60 | CNY 8.32 | 18.17M |
| 2026-07-06 | CNY 8.58 | +4.38% | CNY 8.21 | CNY 8.64 | CNY 8.16 | 24.28M |
| 2026-07-03 | CNY 8.22 | +0.86% | CNY 8.22 | CNY 8.26 | CNY 8.05 | 19.05M |
| 2026-07-02 | CNY 8.15 | +2.77% | CNY 7.95 | CNY 8.23 | CNY 7.93 | 26.61M |
| 2026-07-01 | CNY 7.93 | 0.00% | CNY 7.93 | CNY 8.08 | CNY 7.68 | 34.97M |
| 2026-06-30 | CNY 7.93 | -2.70% | CNY 8.12 | CNY 8.14 | CNY 7.83 | 26.10M |
| 2026-06-29 | CNY 8.15 | +0.87% | CNY 8.12 | CNY 8.20 | CNY 7.79 | 26.04M |
| 2026-06-26 | CNY 8.08 | -3.12% | CNY 8.40 | CNY 8.40 | CNY 8.04 | 28.39M |
| 2026-06-25 | CNY 8.34 | -2.23% | CNY 8.49 | CNY 8.63 | CNY 8.30 | 31.40M |
| 2026-06-24 | CNY 8.53 | -7.98% | CNY 8.78 | CNY 8.88 | CNY 8.37 | 31.65M |
| 2026-06-23 | CNY 9.27 | +1.76% | CNY 9.11 | CNY 9.29 | CNY 9.05 | 22.35M |
| 2026-06-22 | CNY 9.11 | +1.45% | CNY 8.98 | CNY 9.14 | CNY 8.91 | 23.06M |
| 2026-06-18 | CNY 8.98 | -1.21% | CNY 9.09 | CNY 9.15 | CNY 8.93 | 25.40M |
| 2026-06-17 | CNY 9.09 | -2.36% | CNY 9.30 | CNY 9.40 | CNY 9.00 | 29.78M |
| 2026-06-16 | CNY 9.31 | +0.22% | CNY 9.35 | CNY 9.36 | CNY 9.19 | 16.57M |
| 2026-06-15 | CNY 9.29 | -2.62% | CNY 9.59 | CNY 9.68 | CNY 9.25 | 23.06M |
| 2026-06-12 | CNY 9.54 | +1.81% | CNY 9.44 | CNY 9.60 | CNY 9.30 | 13.25M |
| 2026-06-11 | CNY 9.37 | -0.11% | CNY 9.37 | CNY 9.44 | CNY 9.27 | 10.55M |
| 2026-06-10 | CNY 9.38 | +0.75% | CNY 9.25 | CNY 9.39 | CNY 9.22 | 11.65M |
| 2026-06-09 | CNY 9.31 | -0.96% | CNY 9.44 | CNY 9.47 | CNY 9.01 | 30.74M |
| 2026-06-08 | CNY 9.40 | -1.16% | CNY 9.40 | CNY 9.51 | CNY 9.28 | 20.18M |
| 2026-06-05 | CNY 9.51 | -1.96% | CNY 9.70 | CNY 9.86 | CNY 9.48 | 21.05M |
| 2026-06-04 | CNY 9.70 | +0.83% | CNY 9.62 | CNY 10.01 | CNY 9.56 | 29.61M |
| 2026-06-03 | CNY 9.62 | -1.54% | CNY 9.77 | CNY 9.81 | CNY 9.54 | 19.89M |
| 2026-06-02 | CNY 9.77 | -1.61% | CNY 9.92 | CNY 10.18 | CNY 9.71 | 16.97M |
| 2026-06-01 | CNY 9.93 | +2.48% | CNY 9.64 | CNY 10.00 | CNY 9.51 | 37.79M |
| 2026-05-29 | CNY 9.69 | +4.08% | CNY 9.31 | CNY 9.87 | CNY 9.26 | 29.12M |
| 2026-05-28 | CNY 9.31 | 0.00% | CNY 9.29 | CNY 9.43 | CNY 9.14 | 18.26M |
| 2026-05-27 | CNY 9.31 | -2.41% | CNY 9.51 | CNY 9.51 | CNY 9.16 | 28.93M |
| 2026-05-26 | CNY 9.54 | -0.63% | CNY 9.64 | CNY 9.65 | CNY 9.42 | 18.29M |