Zhejiang XCC Group Co., Ltd. Class A 603667
SSE · China · Producer Manufacturing
CNY 49.43-0.41 (-0.82%)
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 49.43 | -0.82% | CNY 49.95 | CNY 51.06 | CNY 48.84 | 13.04M |
| 2026-09-29 | CNY 49.84 | +0.85% | CNY 48.94 | CNY 51.48 | CNY 48.08 | 15.09M |
| 2026-09-28 | CNY 49.42 | -2.43% | CNY 50.85 | CNY 51.29 | CNY 48.80 | 14.65M |
| 2026-09-24 | CNY 50.65 | +1.93% | CNY 49.75 | CNY 53.11 | CNY 49.09 | 24.70M |
| 2026-09-23 | CNY 49.69 | -0.68% | CNY 50.10 | CNY 50.49 | CNY 49.45 | 6.16M |
| 2026-09-22 | CNY 50.03 | -1.84% | CNY 51.05 | CNY 51.87 | CNY 49.89 | 8.88M |
| 2026-09-21 | CNY 50.97 | -0.27% | CNY 51.09 | CNY 52.49 | CNY 50.90 | 10.84M |
| 2026-09-18 | CNY 51.11 | +1.19% | CNY 51.20 | CNY 52.48 | CNY 49.88 | 15.15M |
| 2026-09-17 | CNY 50.51 | +3.65% | CNY 48.61 | CNY 50.88 | CNY 48.40 | 17.54M |
| 2026-09-16 | CNY 48.73 | -0.73% | CNY 49.77 | CNY 49.77 | CNY 48.20 | 7.68M |
| 2026-09-15 | CNY 49.09 | +0.35% | CNY 49.60 | CNY 50.57 | CNY 48.00 | 12.76M |
| 2026-09-14 | CNY 48.92 | +3.78% | CNY 47.20 | CNY 49.90 | CNY 46.70 | 14.92M |
| 2026-09-11 | CNY 47.14 | -2.10% | CNY 47.57 | CNY 47.57 | CNY 45.89 | 10.97M |
| 2026-09-10 | CNY 48.15 | -3.62% | CNY 49.50 | CNY 49.56 | CNY 48.11 | 10.04M |
| 2026-09-09 | CNY 49.96 | -1.98% | CNY 51.00 | CNY 51.30 | CNY 49.66 | 8.61M |
| 2026-09-08 | CNY 50.97 | -0.31% | CNY 51.46 | CNY 52.78 | CNY 50.78 | 12.58M |
| 2026-09-07 | CNY 51.13 | +4.67% | CNY 49.00 | CNY 52.25 | CNY 49.00 | 22.26M |
| 2026-09-04 | CNY 48.85 | -4.57% | CNY 51.72 | CNY 52.47 | CNY 48.44 | 15.44M |
| 2026-09-03 | CNY 51.19 | +1.61% | CNY 50.39 | CNY 52.10 | CNY 50.39 | 12.42M |
| 2026-09-02 | CNY 50.38 | -1.02% | CNY 50.60 | CNY 51.19 | CNY 49.81 | 7.80M |
| 2026-09-01 | CNY 50.90 | -2.49% | CNY 52.11 | CNY 53.50 | CNY 50.85 | 10.26M |
| 2026-08-31 | CNY 52.20 | +2.84% | CNY 50.00 | CNY 52.34 | CNY 49.71 | 13.06M |
| 2026-08-28 | CNY 50.76 | -3.41% | CNY 51.85 | CNY 52.69 | CNY 50.71 | 12.67M |
| 2026-08-27 | CNY 52.55 | +3.67% | CNY 51.10 | CNY 52.68 | CNY 50.71 | 15.73M |
| 2026-08-26 | CNY 50.69 | -0.30% | CNY 50.99 | CNY 52.95 | CNY 50.42 | 13.87M |
| 2026-08-25 | CNY 50.84 | -0.99% | CNY 50.43 | CNY 51.66 | CNY 49.76 | 10.36M |
| 2026-08-24 | CNY 51.35 | -0.73% | CNY 53.75 | CNY 53.99 | CNY 50.59 | 16.77M |
| 2026-08-21 | CNY 51.73 | +5.19% | CNY 48.50 | CNY 52.20 | CNY 48.10 | 18.00M |
| 2026-08-20 | CNY 49.18 | -3.63% | CNY 51.00 | CNY 51.00 | CNY 48.20 | 17.61M |
| 2026-08-19 | CNY 51.03 | -10.00% | CNY 55.17 | CNY 55.80 | CNY 51.03 | 18.25M |
| 2026-08-18 | CNY 56.70 | +0.64% | CNY 56.12 | CNY 56.83 | CNY 55.40 | 18.26M |
| 2026-08-17 | CNY 56.34 | +2.07% | CNY 55.70 | CNY 56.47 | CNY 54.52 | 12.30M |
| 2026-08-14 | CNY 55.20 | -1.00% | CNY 55.85 | CNY 56.19 | CNY 54.33 | 12.25M |
| 2026-08-13 | CNY 55.76 | -1.34% | CNY 57.00 | CNY 58.20 | CNY 55.76 | 18.90M |
| 2026-08-12 | CNY 56.52 | -0.18% | CNY 56.63 | CNY 58.18 | CNY 56.00 | 21.26M |
| 2026-08-11 | CNY 56.62 | +4.25% | CNY 54.02 | CNY 57.38 | CNY 53.30 | 27.85M |
| 2026-08-10 | CNY 54.31 | -2.37% | CNY 55.99 | CNY 56.06 | CNY 54.02 | 12.30M |
| 2026-08-07 | CNY 55.63 | +0.91% | CNY 55.60 | CNY 55.69 | CNY 54.21 | 14.86M |
| 2026-08-06 | CNY 55.13 | +0.24% | CNY 54.67 | CNY 56.00 | CNY 54.01 | 16.91M |
| 2026-08-05 | CNY 55.00 | +1.01% | CNY 54.45 | CNY 55.48 | CNY 54.00 | 18.21M |
| 2026-08-04 | CNY 54.45 | +1.40% | CNY 54.00 | CNY 54.83 | CNY 52.60 | 15.92M |
| 2026-08-03 | CNY 53.70 | +3.57% | CNY 51.99 | CNY 54.44 | CNY 51.87 | 18.86M |
| 2026-07-31 | CNY 51.85 | +7.48% | CNY 50.28 | CNY 53.06 | CNY 50.00 | 23.92M |
| 2026-07-30 | CNY 48.24 | -4.06% | CNY 49.81 | CNY 50.28 | CNY 47.67 | 12.84M |
| 2026-07-29 | CNY 50.28 | -1.12% | CNY 50.90 | CNY 51.68 | CNY 48.91 | 13.82M |
| 2026-07-28 | CNY 50.85 | -1.80% | CNY 51.01 | CNY 53.23 | CNY 50.70 | 12.75M |
| 2026-07-27 | CNY 51.78 | +5.33% | CNY 49.13 | CNY 51.88 | CNY 49.00 | 15.58M |
| 2026-07-24 | CNY 49.16 | -6.81% | CNY 50.80 | CNY 51.75 | CNY 49.16 | 16.15M |
| 2026-07-23 | CNY 52.75 | -1.62% | CNY 51.99 | CNY 53.56 | CNY 51.80 | 13.17M |
| 2026-07-22 | CNY 53.62 | -3.14% | CNY 54.50 | CNY 55.30 | CNY 53.01 | 15.26M |
| 2026-07-21 | CNY 55.36 | +3.44% | CNY 53.52 | CNY 55.37 | CNY 50.22 | 21.19M |
| 2026-07-20 | CNY 53.52 | -1.02% | CNY 54.08 | CNY 56.80 | CNY 50.96 | 22.51M |
| 2026-07-17 | CNY 54.07 | -7.06% | CNY 58.07 | CNY 59.28 | CNY 53.71 | 19.67M |
| 2026-07-16 | CNY 58.18 | -1.89% | CNY 58.03 | CNY 60.27 | CNY 57.71 | 13.97M |
| 2026-07-15 | CNY 59.30 | +0.24% | CNY 59.80 | CNY 60.36 | CNY 57.40 | 15.28M |
| 2026-07-14 | CNY 59.16 | +0.34% | CNY 58.70 | CNY 59.45 | CNY 56.66 | 15.52M |
| 2026-07-13 | CNY 58.96 | -4.13% | CNY 59.90 | CNY 61.20 | CNY 58.66 | 18.62M |
| 2026-07-10 | CNY 61.50 | +3.10% | CNY 59.00 | CNY 63.58 | CNY 59.00 | 31.21M |
| 2026-07-09 | CNY 59.65 | +1.27% | CNY 58.90 | CNY 59.65 | CNY 56.45 | 24.63M |
| 2026-07-08 | CNY 58.90 | -7.35% | CNY 63.57 | CNY 64.22 | CNY 58.88 | 27.13M |
| 2026-07-07 | CNY 63.57 | -7.25% | CNY 67.03 | CNY 70.30 | CNY 63.37 | 37.79M |
| 2026-07-06 | CNY 68.54 | -9.99% | CNY 73.36 | CNY 73.80 | CNY 68.54 | 43.03M |
| 2026-07-03 | CNY 76.15 | +8.51% | CNY 70.19 | CNY 77.20 | CNY 68.90 | 55.56M |
| 2026-07-02 | CNY 70.18 | +3.11% | CNY 68.06 | CNY 72.99 | CNY 68.05 | 43.16M |
| 2026-07-01 | CNY 68.06 | +3.88% | CNY 65.46 | CNY 70.72 | CNY 64.80 | 35.90M |
| 2026-06-30 | CNY 65.52 | +7.01% | CNY 62.50 | CNY 65.68 | CNY 61.45 | 27.29M |
| 2026-06-29 | CNY 61.23 | +0.94% | CNY 59.80 | CNY 62.25 | CNY 58.53 | 23.20M |
| 2026-06-26 | CNY 60.66 | -5.32% | CNY 63.50 | CNY 64.57 | CNY 60.66 | 21.65M |
| 2026-06-25 | CNY 64.07 | -3.07% | CNY 65.00 | CNY 67.42 | CNY 64.03 | 24.00M |
| 2026-06-24 | CNY 66.10 | +4.08% | CNY 65.61 | CNY 67.15 | CNY 63.40 | 26.52M |
| 2026-06-23 | CNY 63.51 | -3.44% | CNY 65.12 | CNY 66.80 | CNY 63.50 | 20.04M |
| 2026-06-22 | CNY 65.77 | -2.89% | CNY 67.02 | CNY 67.50 | CNY 63.35 | 28.60M |
| 2026-06-18 | CNY 67.73 | +1.82% | CNY 66.75 | CNY 68.44 | CNY 66.01 | 23.24M |
| 2026-06-17 | CNY 66.52 | +0.21% | CNY 66.00 | CNY 67.45 | CNY 65.52 | 18.05M |
| 2026-06-16 | CNY 66.38 | -0.93% | CNY 66.65 | CNY 67.79 | CNY 65.09 | 21.15M |
| 2026-06-15 | CNY 67.00 | +4.80% | CNY 64.50 | CNY 67.29 | CNY 64.10 | 21.98M |
| 2026-06-12 | CNY 63.93 | -1.66% | CNY 66.00 | CNY 66.39 | CNY 63.72 | 19.50M |
| 2026-06-11 | CNY 65.01 | -3.09% | CNY 65.27 | CNY 67.77 | CNY 63.57 | 23.67M |
| 2026-06-10 | CNY 67.08 | -8.21% | CNY 71.72 | CNY 72.47 | CNY 67.04 | 26.57M |
| 2026-06-09 | CNY 73.08 | -2.02% | CNY 75.00 | CNY 75.00 | CNY 70.80 | 31.31M |
| 2026-06-08 | CNY 74.59 | +0.34% | CNY 70.70 | CNY 76.17 | CNY 70.63 | 38.10M |
| 2026-06-05 | CNY 74.34 | +3.48% | CNY 71.20 | CNY 78.08 | CNY 67.30 | 48.43M |
| 2026-06-04 | CNY 71.84 | +2.23% | CNY 69.46 | CNY 73.88 | CNY 68.71 | 32.58M |
| 2026-06-03 | CNY 70.27 | +1.80% | CNY 68.45 | CNY 73.00 | CNY 67.96 | 34.48M |
| 2026-06-02 | CNY 69.03 | +1.02% | CNY 69.79 | CNY 72.21 | CNY 68.70 | 28.63M |
| 2026-06-01 | CNY 68.33 | -4.78% | CNY 71.74 | CNY 72.56 | CNY 68.30 | 26.06M |
| 2026-05-29 | CNY 71.76 | -3.99% | CNY 74.80 | CNY 76.39 | CNY 70.55 | 31.22M |
| 2026-05-28 | CNY 74.74 | -4.24% | CNY 76.75 | CNY 76.99 | CNY 72.30 | 39.82M |
| 2026-05-27 | CNY 78.05 | -10.00% | CNY 84.00 | CNY 84.00 | CNY 78.05 | 48.47M |
| 2026-05-26 | CNY 86.72 | -0.41% | CNY 87.08 | CNY 90.58 | CNY 85.00 | 44.23M |