Xiangcai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.20	12.08	11.16	11.70	11.70	4.56%	89,188,415
Dec 4, 2025	11.02	11.24	10.93	11.19	11.19	1.73%	30,880,575
Dec 3, 2025	11.25	11.29	10.96	11.00	11.00	-1.52%	25,917,480
Dec 2, 2025	11.28	11.28	11.15	11.17	11.17	-1.15%	17,305,370
Dec 1, 2025	11.27	11.38	11.24	11.30	11.30	0.27%	24,875,014
Nov 28, 2025	11.10	11.34	11.03	11.27	11.27	1.53%	32,523,960
Nov 27, 2025	11.09	11.26	11.06	11.10	11.10	-0.54%	21,570,470
Nov 26, 2025	11.22	11.27	11.11	11.16	11.16	-0.53%	21,976,820
Nov 25, 2025	11.28	11.33	11.17	11.22	11.22	-0.27%	30,791,370
Nov 24, 2025	11.26	11.34	11.01	11.25	11.25	0.36%	30,148,570
Nov 21, 2025	11.40	11.59	11.21	11.21	11.21	-3.36%	36,791,417
Nov 20, 2025	12.07	12.15	11.56	11.60	11.60	-0.77%	43,198,695
Nov 19, 2025	11.60	11.83	11.56	11.69	11.69	0.43%	32,207,600
Nov 18, 2025	11.70	11.83	11.57	11.64	11.64	-0.77%	34,915,190
Nov 17, 2025	11.75	11.84	11.63	11.73	11.73	2.18%	49,783,090
Nov 14, 2025	11.56	11.65	11.48	11.48	11.48	-1.96%	38,147,460
Nov 13, 2025	11.52	11.74	11.48	11.71	11.71	0.52%	54,487,560
Nov 12, 2025	12.38	12.38	11.41	11.65	11.65	-8.12%	132,479,500
Nov 11, 2025	12.85	12.86	12.60	12.68	12.68	-1.09%	45,105,640
Nov 10, 2025	12.45	13.00	12.43	12.82	12.82	2.81%	65,356,820
Nov 7, 2025	12.77	12.82	12.46	12.47	12.47	-3.93%	68,332,830
Nov 6, 2025	13.01	13.25	12.91	12.98	12.98	-1.37%	82,104,700
Nov 5, 2025	12.87	13.50	12.83	13.16	13.16	0.61%	112,584,600
Nov 4, 2025	12.80	13.23	12.52	13.08	13.08	1.71%	86,218,530
Nov 3, 2025	12.79	12.95	12.45	12.86	12.86	-0.23%	51,592,120
Oct 31, 2025	12.71	13.08	12.70	12.89	12.89	1.42%	64,110,090
Oct 30, 2025	13.10	13.24	12.71	12.71	12.71	-1.55%	83,267,360
Oct 29, 2025	12.58	13.04	12.58	12.91	12.91	1.65%	89,445,490
Oct 28, 2025	12.75	12.92	12.66	12.70	12.70	-3.20%	101,497,800
Oct 27, 2025	12.85	13.67	12.73	13.12	13.12	5.55%	165,620,600
Oct 24, 2025	12.32	12.49	12.20	12.43	12.43	0.89%	57,968,000
Oct 23, 2025	12.16	12.34	11.97	12.32	12.32	1.15%	42,738,290
Oct 22, 2025	12.30	12.35	12.16	12.18	12.18	-1.77%	38,920,020
Oct 21, 2025	12.35	12.55	12.29	12.40	12.40	0.65%	60,080,670
Oct 20, 2025	12.44	12.51	12.25	12.32	12.32	0.33%	47,380,410
Oct 17, 2025	12.75	12.81	12.26	12.28	12.28	-3.46%	59,744,020
Oct 16, 2025	12.90	12.98	12.64	12.72	12.72	-2.15%	67,313,760
Oct 15, 2025	13.16	13.24	12.73	13.00	13.00	-0.99%	97,897,620
Oct 14, 2025	13.63	13.99	13.09	13.13	13.13	-3.67%	124,016,000
Oct 13, 2025	13.15	14.57	13.14	13.63	13.63	0.07%	155,665,600
Oct 10, 2025	13.08	13.84	13.01	13.62	13.62	3.65%	167,624,000
Oct 9, 2025	13.01	13.29	12.75	13.14	13.14	-0.30%	107,226,000
Sep 30, 2025	13.20	13.44	13.04	13.18	13.18	-2.80%	170,481,000
Sep 29, 2025	12.55	13.95	12.41	13.56	13.56	6.94%	261,106,000
Sep 26, 2025	12.24	13.15	12.20	12.68	12.68	4.11%	174,028,700
Sep 25, 2025	12.61	12.69	12.18	12.18	12.18	-4.17%	174,132,500
Sep 24, 2025	11.36	12.71	11.32	12.71	12.71	10.04%	218,384,200
Sep 23, 2025	11.33	11.77	11.12	11.55	11.55	3.96%	130,970,700
Sep 22, 2025	10.85	11.13	10.83	11.11	11.11	2.40%	37,724,010
Sep 19, 2025	11.23	11.24	10.82	10.85	10.85	-3.21%	56,289,160