Xiamen Bank Co Ltd Class A 601187
SSE · China · Finance
CNY 6.90+0.06 (+0.88%)
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 6.90 | +0.88% | CNY 6.84 | CNY 6.92 | CNY 6.82 | 13.18M |
| 2026-09-29 | CNY 6.84 | +0.29% | CNY 6.80 | CNY 6.86 | CNY 6.79 | 9.96M |
| 2026-09-28 | CNY 6.82 | -1.45% | CNY 6.91 | CNY 6.96 | CNY 6.81 | 16.04M |
| 2026-09-24 | CNY 6.92 | -0.14% | CNY 6.94 | CNY 6.99 | CNY 6.89 | 14.19M |
| 2026-09-23 | CNY 6.93 | -1.42% | CNY 6.97 | CNY 7.02 | CNY 6.90 | 17.79M |
| 2026-09-22 | CNY 7.03 | +2.18% | CNY 6.85 | CNY 7.05 | CNY 6.84 | 27.65M |
| 2026-09-21 | CNY 6.88 | 0.00% | CNY 6.85 | CNY 6.89 | CNY 6.78 | 25.68M |
| 2026-09-18 | CNY 6.88 | -1.57% | CNY 6.95 | CNY 6.98 | CNY 6.86 | 34.05M |
| 2026-09-17 | CNY 6.99 | -1.96% | CNY 7.13 | CNY 7.15 | CNY 6.98 | 29.88M |
| 2026-09-16 | CNY 7.13 | -0.83% | CNY 7.20 | CNY 7.23 | CNY 7.06 | 22.52M |
| 2026-09-15 | CNY 7.19 | -2.18% | CNY 7.35 | CNY 7.35 | CNY 7.18 | 17.81M |
| 2026-09-14 | CNY 7.35 | +1.24% | CNY 7.27 | CNY 7.42 | CNY 7.25 | 14.80M |
| 2026-09-11 | CNY 7.26 | -1.89% | CNY 7.42 | CNY 7.45 | CNY 7.25 | 18.59M |
| 2026-09-10 | CNY 7.40 | +1.79% | CNY 7.29 | CNY 7.48 | CNY 7.26 | 27.67M |
| 2026-09-09 | CNY 7.27 | -0.14% | CNY 7.26 | CNY 7.32 | CNY 7.23 | 12.46M |
| 2026-09-08 | CNY 7.28 | +2.54% | CNY 7.09 | CNY 7.30 | CNY 7.09 | 25.00M |
| 2026-09-07 | CNY 7.10 | -1.39% | CNY 7.21 | CNY 7.25 | CNY 7.08 | 26.25M |
| 2026-09-04 | CNY 7.20 | -0.69% | CNY 7.24 | CNY 7.34 | CNY 7.18 | 26.12M |
| 2026-09-03 | CNY 7.25 | -1.09% | CNY 7.31 | CNY 7.47 | CNY 7.24 | 23.48M |
| 2026-09-02 | CNY 7.33 | -1.61% | CNY 7.47 | CNY 7.49 | CNY 7.30 | 14.15M |
| 2026-09-01 | CNY 7.45 | +1.36% | CNY 7.33 | CNY 7.49 | CNY 7.31 | 23.98M |
| 2026-08-31 | CNY 7.35 | +2.80% | CNY 7.19 | CNY 7.38 | CNY 7.19 | 28.53M |
| 2026-08-28 | CNY 7.15 | 0.00% | CNY 7.12 | CNY 7.21 | CNY 7.09 | 12.86M |
| 2026-08-27 | CNY 7.15 | -0.69% | CNY 7.18 | CNY 7.19 | CNY 7.01 | 23.44M |
| 2026-08-26 | CNY 7.20 | -0.41% | CNY 7.19 | CNY 7.31 | CNY 7.16 | 25.89M |
| 2026-08-25 | CNY 7.23 | -2.43% | CNY 7.45 | CNY 7.49 | CNY 7.20 | 21.84M |
| 2026-08-24 | CNY 7.41 | +2.49% | CNY 7.19 | CNY 7.44 | CNY 7.18 | 19.62M |
| 2026-08-21 | CNY 7.23 | -0.96% | CNY 7.30 | CNY 7.34 | CNY 7.20 | 12.90M |
| 2026-08-20 | CNY 7.30 | +0.27% | CNY 7.19 | CNY 7.33 | CNY 7.17 | 18.95M |
| 2026-08-19 | CNY 7.28 | +2.25% | CNY 7.16 | CNY 7.28 | CNY 7.12 | 24.35M |
| 2026-08-18 | CNY 7.12 | -4.04% | CNY 7.43 | CNY 7.52 | CNY 7.10 | 38.25M |
| 2026-08-17 | CNY 7.42 | +0.68% | CNY 7.36 | CNY 7.45 | CNY 7.28 | 13.69M |
| 2026-08-14 | CNY 7.37 | -0.41% | CNY 7.39 | CNY 7.52 | CNY 7.31 | 17.34M |
| 2026-08-13 | CNY 7.40 | +0.82% | CNY 7.31 | CNY 7.42 | CNY 7.27 | 14.38M |
| 2026-08-12 | CNY 7.34 | -0.54% | CNY 7.31 | CNY 7.39 | CNY 7.24 | 13.94M |
| 2026-08-11 | CNY 7.38 | +1.51% | CNY 7.30 | CNY 7.44 | CNY 7.27 | 19.34M |
| 2026-08-10 | CNY 7.27 | +0.28% | CNY 7.20 | CNY 7.35 | CNY 7.20 | 15.82M |
| 2026-08-07 | CNY 7.25 | -1.63% | CNY 7.35 | CNY 7.38 | CNY 7.19 | 17.61M |
| 2026-08-06 | CNY 7.37 | -0.81% | CNY 7.45 | CNY 7.48 | CNY 7.26 | 17.83M |
| 2026-08-05 | CNY 7.43 | -1.72% | CNY 7.53 | CNY 7.59 | CNY 7.38 | 15.00M |
| 2026-08-04 | CNY 7.56 | -3.82% | CNY 7.84 | CNY 7.89 | CNY 7.53 | 18.78M |
| 2026-08-03 | CNY 7.86 | +0.90% | CNY 7.74 | CNY 7.88 | CNY 7.70 | 16.04M |
| 2026-07-31 | CNY 7.79 | +1.30% | CNY 7.51 | CNY 7.79 | CNY 7.50 | 20.04M |
| 2026-07-30 | CNY 7.69 | +1.45% | CNY 7.54 | CNY 7.72 | CNY 7.52 | 18.36M |
| 2026-07-29 | CNY 7.58 | +1.20% | CNY 7.46 | CNY 7.61 | CNY 7.46 | 16.95M |
| 2026-07-28 | CNY 7.49 | +0.67% | CNY 7.44 | CNY 7.54 | CNY 7.34 | 15.59M |
| 2026-07-27 | CNY 7.44 | +0.68% | CNY 7.38 | CNY 7.48 | CNY 7.35 | 12.14M |
| 2026-07-24 | CNY 7.39 | -1.34% | CNY 7.50 | CNY 7.55 | CNY 7.38 | 12.71M |
| 2026-07-23 | CNY 7.49 | 0.00% | CNY 7.48 | CNY 7.56 | CNY 7.43 | 11.82M |
| 2026-07-22 | CNY 7.49 | +0.13% | CNY 7.46 | CNY 7.60 | CNY 7.30 | 24.09M |
| 2026-07-21 | CNY 7.48 | -2.48% | CNY 7.60 | CNY 7.82 | CNY 7.46 | 30.24M |
| 2026-07-20 | CNY 7.67 | +6.82% | CNY 7.18 | CNY 7.74 | CNY 7.17 | 36.22M |
| 2026-07-17 | CNY 7.18 | -1.24% | CNY 7.30 | CNY 7.42 | CNY 7.17 | 25.14M |
| 2026-07-16 | CNY 7.27 | -1.62% | CNY 7.39 | CNY 7.42 | CNY 7.22 | 23.01M |
| 2026-07-15 | CNY 7.39 | +0.14% | CNY 7.27 | CNY 7.44 | CNY 7.26 | 21.95M |
| 2026-07-14 | CNY 7.38 | +0.27% | CNY 7.32 | CNY 7.43 | CNY 7.25 | 21.23M |
| 2026-07-13 | CNY 7.36 | +3.95% | CNY 7.10 | CNY 7.36 | CNY 7.06 | 23.75M |
| 2026-07-10 | CNY 7.08 | +2.16% | CNY 6.96 | CNY 7.09 | CNY 6.85 | 19.04M |
| 2026-07-09 | CNY 6.93 | -0.43% | CNY 6.90 | CNY 7.04 | CNY 6.84 | 15.38M |
| 2026-07-08 | CNY 6.96 | +1.31% | CNY 6.92 | CNY 6.99 | CNY 6.78 | 15.42M |
| 2026-07-07 | CNY 6.87 | -1.43% | CNY 6.94 | CNY 6.99 | CNY 6.79 | 13.96M |
| 2026-07-06 | CNY 6.97 | +3.11% | CNY 6.68 | CNY 6.97 | CNY 6.63 | 20.51M |
| 2026-07-03 | CNY 6.76 | -1.31% | CNY 6.82 | CNY 6.90 | CNY 6.72 | 13.96M |
| 2026-07-02 | CNY 6.85 | +0.74% | CNY 6.75 | CNY 6.96 | CNY 6.75 | 16.23M |
| 2026-07-01 | CNY 6.80 | -0.44% | CNY 6.81 | CNY 6.89 | CNY 6.67 | 16.69M |
| 2026-06-30 | CNY 6.83 | -3.53% | CNY 6.97 | CNY 7.09 | CNY 6.77 | 19.57M |
| 2026-06-29 | CNY 7.08 | -1.39% | CNY 7.15 | CNY 7.17 | CNY 6.88 | 18.48M |
| 2026-06-26 | CNY 7.18 | -1.91% | CNY 7.19 | CNY 7.34 | CNY 7.16 | 16.07M |
| 2026-06-25 | CNY 7.32 | +0.14% | CNY 7.26 | CNY 7.41 | CNY 7.25 | 13.81M |
| 2026-06-24 | CNY 7.31 | -3.43% | CNY 7.66 | CNY 7.67 | CNY 7.31 | 18.91M |
| 2026-06-23 | CNY 7.57 | +2.85% | CNY 7.25 | CNY 7.59 | CNY 7.25 | 23.51M |
| 2026-06-22 | CNY 7.36 | +1.94% | CNY 7.18 | CNY 7.37 | CNY 6.97 | 32.41M |
| 2026-06-18 | CNY 7.22 | -7.91% | CNY 7.77 | CNY 7.90 | CNY 7.17 | 36.74M |
| 2026-06-17 | CNY 7.84 | -0.76% | CNY 7.97 | CNY 8.00 | CNY 7.76 | 16.69M |
| 2026-06-16 | CNY 7.90 | -1.74% | CNY 7.98 | CNY 8.14 | CNY 7.86 | 24.83M |
| 2026-06-15 | CNY 8.04 | +0.63% | CNY 8.15 | CNY 8.18 | CNY 7.86 | 31.58M |
| 2026-06-12 | CNY 7.99 | +2.30% | CNY 7.61 | CNY 8.13 | CNY 7.60 | 31.29M |
| 2026-06-11 | CNY 7.81 | +1.69% | CNY 7.66 | CNY 7.88 | CNY 7.59 | 27.79M |
| 2026-06-10 | CNY 7.68 | +5.79% | CNY 7.23 | CNY 7.78 | CNY 7.19 | 34.16M |
| 2026-06-09 | CNY 7.26 | -0.82% | CNY 7.21 | CNY 7.37 | CNY 7.17 | 15.58M |
| 2026-06-08 | CNY 7.32 | -0.27% | CNY 7.39 | CNY 7.52 | CNY 7.26 | 16.16M |
| 2026-06-05 | CNY 7.34 | +2.51% | CNY 7.23 | CNY 7.37 | CNY 7.16 | 13.43M |
| 2026-06-04 | CNY 7.16 | -1.51% | CNY 7.23 | CNY 7.31 | CNY 7.10 | 11.59M |
| 2026-06-03 | CNY 7.27 | -2.68% | CNY 7.50 | CNY 7.50 | CNY 7.21 | 17.56M |
| 2026-06-02 | CNY 7.47 | +0.27% | CNY 7.45 | CNY 7.71 | CNY 7.42 | 22.43M |
| 2026-06-01 | CNY 7.45 | +4.63% | CNY 7.12 | CNY 7.47 | CNY 7.09 | 20.29M |
| 2026-05-29 | CNY 7.12 | +2.15% | CNY 6.97 | CNY 7.15 | CNY 6.94 | 11.05M |
| 2026-05-28 | CNY 6.97 | -2.65% | CNY 7.12 | CNY 7.17 | CNY 6.95 | 11.63M |
| 2026-05-27 | CNY 7.16 | +0.99% | CNY 7.08 | CNY 7.19 | CNY 7.07 | 10.59M |
| 2026-05-26 | CNY 7.09 | -0.14% | CNY 7.08 | CNY 7.15 | CNY 7.06 | 6.47M |