Xiamen C&D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	9.61	9.75	9.51	9.73	9.73	0.83%	26,292,940
Dec 4, 2025	9.59	9.69	9.47	9.65	9.65	0.63%	26,699,540
Dec 3, 2025	9.64	9.73	9.57	9.59	9.59	-0.42%	22,496,000
Dec 2, 2025	9.71	9.73	9.57	9.63	9.63	-1.23%	28,191,360
Dec 1, 2025	9.93	9.95	9.65	9.75	9.75	-2.01%	54,646,570
Nov 28, 2025	9.90	9.98	9.83	9.95	9.95	0.51%	21,117,980
Nov 27, 2025	10.08	10.10	9.90	9.90	9.90	-1.69%	28,343,250
Nov 26, 2025	10.13	10.28	10.07	10.07	10.07	-0.49%	19,948,040
Nov 25, 2025	10.24	10.42	10.10	10.12	10.12	-0.49%	37,084,710
Nov 24, 2025	10.68	10.77	10.17	10.17	10.17	-5.31%	55,508,480
Nov 21, 2025	10.49	10.78	10.42	10.74	10.74	2.58%	50,362,670
Nov 20, 2025	10.40	10.65	10.37	10.47	10.47	1.16%	17,206,020
Nov 19, 2025	10.59	10.59	10.30	10.35	10.35	-1.71%	16,114,050
Nov 18, 2025	10.78	10.80	10.50	10.53	10.53	-2.50%	17,438,500
Nov 17, 2025	10.81	10.88	10.65	10.80	10.80	-	17,850,810
Nov 14, 2025	10.90	10.98	10.80	10.80	10.80	-1.01%	17,478,980
Nov 13, 2025	10.73	10.92	10.68	10.91	10.91	1.68%	21,802,660
Nov 12, 2025	10.65	10.79	10.61	10.73	10.73	0.75%	18,997,270
Nov 11, 2025	10.55	10.80	10.44	10.65	10.65	0.85%	31,169,190
Nov 10, 2025	10.24	10.60	10.22	10.56	10.56	3.13%	35,775,840
Nov 7, 2025	10.19	10.28	10.18	10.24	10.24	0.79%	16,767,700
Nov 6, 2025	10.17	10.20	10.12	10.16	10.16	-0.20%	15,455,590
Nov 5, 2025	10.28	10.29	10.10	10.18	10.18	-2.02%	28,942,380
Nov 4, 2025	10.13	10.48	10.07	10.39	10.39	2.57%	35,788,270
Nov 3, 2025	10.15	10.21	10.10	10.13	10.13	-0.59%	21,856,510
Oct 31, 2025	10.17	10.27	10.14	10.19	10.19	-0.78%	25,696,470
Oct 30, 2025	10.29	10.33	10.20	10.27	10.27	-0.19%	18,412,750
Oct 29, 2025	10.40	10.41	10.12	10.29	10.29	-1.63%	25,847,590
Oct 28, 2025	10.35	10.59	10.33	10.46	10.46	0.87%	29,472,560
Oct 27, 2025	10.41	10.54	10.31	10.37	10.37	-0.48%	20,186,690
Oct 24, 2025	10.50	10.51	10.24	10.42	10.42	-0.38%	19,442,420
Oct 23, 2025	10.42	10.49	10.39	10.46	10.46	0.48%	12,609,260
Oct 22, 2025	10.36	10.47	10.32	10.41	10.41	0.58%	12,083,110
Oct 21, 2025	10.36	10.41	10.34	10.35	10.35	-0.10%	11,569,550
Oct 20, 2025	10.38	10.42	10.27	10.36	10.36	-0.19%	14,974,700
Oct 17, 2025	10.25	10.40	10.24	10.38	10.38	0.78%	17,630,890
Oct 16, 2025	10.28	10.38	10.22	10.30	10.30	0.19%	14,313,660
Oct 15, 2025	10.31	10.41	10.26	10.28	10.28	-0.29%	16,610,900
Oct 14, 2025	10.27	10.34	10.18	10.31	10.31	0.49%	23,015,780
Oct 13, 2025	10.03	10.29	10.00	10.26	10.26	0.29%	22,855,250
Oct 10, 2025	10.10	10.26	10.08	10.23	10.23	0.49%	18,224,980
Oct 9, 2025	10.27	10.27	10.00	10.18	10.18	-0.78%	36,813,640
Sep 30, 2025	10.14	10.36	10.11	10.26	10.26	1.08%	17,379,810
Sep 29, 2025	10.05	10.16	9.90	10.15	10.15	1.00%	24,149,900
Sep 26, 2025	10.35	10.35	9.88	10.05	10.05	-2.52%	45,148,060
Sep 25, 2025	10.53	10.53	10.27	10.31	10.31	-2.00%	25,472,940
Sep 24, 2025	10.45	10.67	10.35	10.52	10.52	0.67%	27,897,860
Sep 23, 2025	10.65	10.66	10.39	10.45	10.45	-1.88%	18,839,460
Sep 22, 2025	10.71	10.71	10.51	10.65	10.65	-0.65%	10,724,400
Sep 19, 2025	10.63	10.77	10.58	10.72	10.72	1.04%	17,028,480