Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Zhejiang XCC Group Co.,Ltd (603667.SS)

Compare
32.80
-0.23
(-0.70%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202533.0633.4832.7032.8032.8011,413,541
Apr 17, 202532.9834.5032.9833.0333.0318,329,200
Apr 16, 202533.5734.1032.6033.1033.1017,831,400
Apr 15, 202533.8534.7033.3833.8833.8820,894,110
Apr 14, 202534.0834.5033.3233.6133.6120,763,838
Apr 11, 202531.2834.0531.2533.2533.2527,095,959
Apr 10, 202532.3533.8832.1132.2432.2433,652,591
Apr 9, 202528.0132.0027.7331.3331.3340,361,998
Apr 8, 202530.8132.4730.8130.8130.8114,359,311
Apr 7, 202534.2334.5034.2334.2334.233,328,500
Apr 3, 202538.0039.2037.7138.0338.0311,179,668
Apr 2, 202538.3739.5038.2238.8538.8515,133,390
Apr 1, 202538.7139.0038.1538.3838.3811,279,231
Mar 31, 202538.4238.7936.9838.7238.7220,579,132
Mar 28, 202540.0940.6738.9538.9838.9820,062,142
Mar 27, 202541.1041.8640.3840.4740.4717,211,775
Mar 26, 202540.8042.9240.8041.5841.5819,226,510
Mar 25, 202542.1343.6041.4741.8941.8922,286,760
Mar 24, 202543.0943.1240.7742.1442.1422,879,658
Mar 21, 202544.3145.5042.2943.0443.0431,771,636
Mar 20, 202543.0445.4642.6644.4844.4834,568,846
Mar 19, 202545.4846.2843.8844.3644.3635,355,960
Mar 18, 202545.9046.4344.5245.3145.3129,493,913
Mar 17, 202546.4047.0843.8845.9045.9050,338,926
Mar 14, 202541.2046.0441.2046.0446.0460,666,405
Mar 13, 202545.0645.0641.2041.8541.8535,425,440
Mar 12, 202545.9947.2045.0345.0545.0540,639,433
Mar 11, 202544.5445.5043.0044.6644.6636,504,489
Mar 10, 202546.7847.7244.7246.2546.2539,477,043
Mar 7, 202544.0448.4044.0447.1247.1262,875,887
Mar 6, 202544.9745.7544.1245.0045.0049,134,972
Mar 5, 202544.0146.0043.9944.9644.9642,176,776
Mar 4, 202543.2946.0143.0044.9444.9437,582,049
Mar 3, 202547.0947.3142.2443.2943.2943,714,789
Feb 28, 202547.0149.3444.1946.5846.5859,027,238
Feb 27, 202552.1652.1647.8849.1049.1082,801,242
Feb 26, 202548.5053.2048.5053.2053.2061,560,888
Feb 25, 202543.4549.6443.3048.3648.3685,647,752
Feb 24, 202543.0047.3641.5945.1345.1377,174,899
Feb 21, 202543.3044.1542.0243.0543.0547,135,939
Feb 20, 202543.3246.2742.3643.7643.7662,156,455
Feb 19, 202540.3343.6540.3343.3543.3550,989,731
Feb 18, 202541.4142.2440.5040.8140.8134,283,532
Feb 17, 202539.7742.0039.7741.9241.9247,365,539
Feb 14, 202542.8442.9939.0139.8039.8064,686,580
Feb 13, 202544.4546.3542.7742.9042.9056,103,471
Feb 12, 202542.5744.9942.0544.8944.8962,340,480
Feb 11, 202543.8144.4442.2043.0043.0057,920,912
Feb 10, 202545.0045.1542.5044.1244.1277,024,240
Feb 7, 202544.1048.5743.7046.5046.50105,833,897
Feb 6, 202542.0045.2241.5044.1544.1583,145,087
Feb 5, 202543.0044.2641.4042.0642.0689,552,698
Jan 27, 202547.8047.8143.4643.4643.4670,114,853
Jan 24, 202542.3848.2942.1548.2948.2994,574,130
Jan 23, 202543.8646.7941.9043.9043.9091,671,280
Jan 22, 202544.2045.7043.5143.8643.8673,290,958
Jan 21, 202543.0945.9041.5845.9045.90110,832,527
Jan 20, 202539.9145.0039.6643.1043.1099,218,471
Jan 17, 202541.7043.7740.3442.0142.01104,274,816
Jan 16, 202539.5041.7939.3040.3040.30135,084,803
Jan 15, 202537.9937.9937.9937.9937.9914,200,879
Jan 14, 202532.0034.5431.4034.5434.5466,077,331
Jan 13, 202533.8134.2130.5531.4031.40121,969,225
Jan 10, 202530.9231.1030.0231.1031.1033,240,147
Jan 9, 202525.2428.2724.9128.2728.2755,727,593
Jan 8, 202524.3526.4023.8725.7025.7058,796,812
Jan 7, 202523.7024.4723.6024.3524.3528,878,884
Jan 6, 202523.5023.9322.8923.5623.5621,779,670
Jan 3, 202524.8524.8523.2023.6523.6536,458,391
Jan 2, 202524.7426.1424.2525.0225.0240,606,227
Dec 31, 202425.8526.1924.5524.7524.7535,807,148
Dec 30, 202426.5526.8325.5925.8625.8637,656,727
Dec 27, 202428.0628.7026.8027.0727.0749,087,681
Dec 26, 202426.5028.6726.5027.9327.9352,594,364
Dec 25, 202427.1527.8525.8826.6326.6346,888,333
Dec 24, 202428.7629.0626.8027.8727.8756,384,771
Dec 23, 202427.5529.2027.1027.5927.5958,465,648
Dec 20, 202426.5028.8926.5027.9327.9370,647,478
Dec 19, 202426.0027.8025.9026.7026.7067,169,275
Dec 18, 202426.9927.9925.8526.6726.6792,751,100
Dec 17, 202428.7229.3028.7228.7228.7221,956,330
Dec 16, 202434.0034.7731.9131.9131.9166,760,610
Dec 13, 202433.7935.4530.8535.4535.45130,961,375
Dec 12, 202428.2532.2328.2532.2332.23110,448,663
Dec 11, 202426.3630.2525.1029.3029.30138,774,336
Dec 10, 202428.7030.8025.8527.5027.50133,460,945
Dec 9, 202429.4932.4028.6128.7028.70137,755,574
Dec 6, 202429.4529.4526.7729.4529.45134,147,989
Dec 5, 202426.7726.7726.7726.7726.774,082,080
Dec 4, 202424.3424.3424.3424.3424.348,845,964
Dec 3, 202421.2322.1320.8822.1322.1328,392,450
Dec 2, 202419.8920.1219.2020.1220.1236,740,436
Nov 29, 202417.2218.2917.0118.2918.2923,940,000
Nov 28, 202417.6517.7016.5516.6316.6320,772,099
Nov 27, 202417.3117.8816.3717.7517.7520,581,605
Nov 26, 202418.2618.2617.0717.1617.1617,368,624
Nov 25, 202418.5718.7717.7818.3218.3212,142,734
Nov 22, 202419.5519.7318.4618.5718.5714,156,200
Nov 21, 202419.5219.8219.1119.5419.5413,252,674
Nov 20, 202418.4019.8018.2519.5719.5722,462,130
Nov 19, 202417.5918.4117.5218.4118.4110,042,177
Nov 18, 202418.0018.2817.2717.5017.508,949,723
Nov 15, 202418.6019.0117.9017.9317.9310,969,876
Nov 14, 202419.3919.7818.7318.7918.7910,681,590
Nov 13, 202419.6919.7218.8019.4719.4712,546,019
Nov 12, 202420.4220.7719.3819.8819.8820,083,388
Nov 11, 202418.8620.5018.8520.4320.4325,205,785
Nov 8, 202418.8519.3918.5718.8518.8519,261,884
Nov 7, 202419.1819.1818.3818.7718.7721,005,485
Nov 6, 202418.6019.5018.1519.1819.1835,805,307
Nov 5, 202418.2618.6017.7018.5018.5020,050,284
Nov 4, 202417.6018.6717.5818.2118.2120,752,813
Nov 1, 202418.5518.6317.1917.2117.2119,259,478
Oct 31, 202418.2918.8517.9218.7218.7215,476,284
Oct 30, 202418.2118.9718.1518.4818.4817,563,319
Oct 29, 202418.3719.1318.0518.1518.1525,358,031
Oct 28, 202417.5018.7017.4718.4018.4028,219,744
Oct 25, 202417.5217.6217.0717.2417.2416,004,474
Oct 24, 202417.3017.9916.9017.3817.3822,686,174
Oct 23, 202417.1017.3916.8016.9216.9215,577,174
Oct 22, 202416.5517.7916.2217.3317.3324,643,891
Oct 21, 202416.3116.7716.1316.3916.3916,616,784
Oct 18, 202415.1416.4915.0016.2116.2123,469,020
Oct 17, 202415.4315.6515.1815.2015.2011,561,494
Oct 16, 202414.9915.6614.8115.4215.4213,286,557
Oct 15, 202415.4816.0515.1015.2315.2316,259,790
Oct 14, 202414.9515.8714.5315.6415.6416,783,292
Oct 11, 202416.1016.1514.7214.9914.9919,465,259
Oct 10, 202417.0817.2816.2116.2916.2918,076,820
Oct 9, 202417.0218.2216.6816.9116.9130,436,164
Oct 8, 202418.2918.3216.5817.8117.8130,188,237
Sep 30, 202415.8016.6515.1116.6516.6528,348,673
Sep 27, 202414.5315.3014.5315.2415.2413,562,131
Sep 26, 202413.5514.5413.5014.5314.5321,258,595
Sep 25, 202413.7713.9613.3713.4013.4012,142,950
Sep 24, 202412.6513.7112.5513.4413.4412,148,850
Sep 23, 202412.5812.7012.2812.5212.523,215,583
Sep 20, 202412.7012.8612.4612.5412.545,002,500
Sep 19, 202412.4012.9612.2212.7012.708,104,282
Sep 18, 202412.5712.5712.1712.3212.324,998,400
Sep 13, 202413.0013.0012.4812.5012.505,431,120
Sep 12, 202413.1813.2612.8513.0113.014,570,450
Sep 11, 202413.1413.2013.0113.1813.183,219,078
Sep 10, 202413.2413.2512.8413.1813.185,089,900
Sep 9, 202413.0913.2412.8813.1613.163,781,790
Sep 6, 202413.4513.5813.1013.2713.273,924,760
Sep 5, 202413.4013.7513.3713.4713.476,429,800
Sep 4, 202413.1413.4413.0813.2613.264,029,650
Sep 3, 202413.0913.4612.9313.2313.235,581,121
Sep 2, 202413.4113.5412.9012.9312.935,709,601
Aug 30, 202413.2813.6013.0913.4813.487,588,422
Aug 29, 202412.6313.3312.5813.2013.206,791,950
Aug 28, 202412.5812.9512.4412.7112.715,517,821
Aug 27, 202412.8813.0312.4912.5412.545,590,800
Aug 26, 202413.0213.3812.9612.9912.993,408,230
Aug 23, 202413.1013.3912.9512.9512.954,605,231
Aug 22, 202414.1014.1013.0113.1513.1511,329,834
Aug 21, 202413.8714.3013.8014.1414.146,998,200
Aug 20, 202414.1414.1913.7213.9813.984,599,461
Aug 19, 202414.3914.4914.0914.1114.114,402,900
Aug 16, 202414.4514.6514.3414.4114.414,719,060
Aug 15, 202414.0014.7513.8814.5414.548,625,146
Aug 14, 202414.3014.4814.1414.3014.304,912,586
Aug 13, 202414.1514.4614.1214.3614.364,763,283
Aug 12, 202414.2414.4413.9614.2214.224,242,136
Aug 9, 202414.4414.5014.2014.2814.284,453,800
Aug 8, 202414.8514.8814.2814.3114.318,825,562
Aug 7, 202414.9215.1914.8814.9814.988,236,100
Aug 6, 202414.9015.0614.6514.9414.947,211,100
Aug 5, 202414.7515.2214.6414.6514.6510,630,798
Aug 2, 202415.2715.3714.8714.8914.898,884,828
Aug 1, 202415.6515.7515.3515.4415.4413,490,800
Jul 31, 202414.5815.9914.4615.7815.7823,769,449
Jul 30, 202414.1914.9213.8414.6014.6012,692,881
Jul 29, 202414.2514.5014.0514.2514.255,763,784
Jul 26, 202413.7514.2813.7514.2814.287,269,775
Jul 25, 202413.7714.0513.5813.8713.875,742,760
Jul 24, 202414.0014.2613.8513.8513.857,010,190
Jul 23, 202414.8814.9814.1714.3114.318,604,334
Jul 22, 202414.0114.4314.0014.3514.356,665,200
Jul 19, 202413.8114.2213.7214.0014.005,701,700
Jul 18, 202413.8014.0013.5113.8813.886,784,800
Jul 17, 202414.1814.2213.8813.8813.885,019,412
Jul 16, 202414.0014.3813.8514.2714.276,714,179
Jul 15, 202414.5714.5713.8514.0614.068,693,770
Jul 12, 202415.1015.1014.5714.5714.577,707,979
Jul 11, 202415.0015.3314.7915.0515.059,192,936
Jul 10, 202414.6614.9614.4914.7014.708,732,750
Jul 9, 202414.5014.9514.0114.8814.8813,681,986
Jul 8, 202415.2515.2914.4514.5014.5011,791,680
Jul 5, 202416.3016.3016.3016.3016.30-
Jul 4, 202416.7016.9816.1316.3016.3010,984,150
Jul 3, 202416.7016.8516.2116.4516.457,308,080
Jul 2, 202416.9417.1716.4916.6016.608,758,700
Jul 1, 202416.3016.6516.0016.6416.648,173,910
Jun 28, 202415.9216.7515.8616.4016.4011,428,042
Jun 27, 202416.1616.5015.9415.9415.948,308,600
Jun 26, 202415.9916.3815.5716.3416.3410,383,429
Jun 25, 202415.9516.3915.9216.0416.048,919,571
Jun 24, 202416.7116.8916.0016.0216.0212,282,051
Jun 21, 202416.6217.0016.4816.9216.929,941,931
Jun 20, 202418.1018.2016.8116.9916.9920,014,977
Jun 19, 202418.6018.6618.0118.2318.2314,349,726
Jun 18, 202417.8719.1417.8518.6418.6423,569,557
Jun 17, 202417.6018.0617.5617.8817.8813,233,622
Jun 14, 202418.5018.5517.4617.8317.8328,833,644
Jun 13, 2024 0.18 Dividend
Jun 13, 202418.5219.9918.3219.2519.2533,624,129
Jun 12, 202418.3819.4418.2819.0018.8231,179,057
Jun 11, 202418.0018.6917.3018.6418.4622,526,676
Jun 7, 202417.8818.2517.5318.2218.0522,710,835
Jun 6, 202418.2418.3317.2317.6517.4822,185,355
Jun 5, 202418.0118.7917.8718.2418.0723,812,300
Jun 4, 202418.0018.4517.6818.2918.1225,701,661
Jun 3, 202418.3818.8818.0018.2018.0341,964,007
May 31, 202417.1018.5017.0818.0517.8844,511,592
May 30, 202416.3417.0616.3316.8216.6615,821,360
May 29, 202416.1816.5016.1416.3916.235,601,200
May 28, 202416.5816.7816.2416.3816.228,828,231
May 27, 202417.2717.2716.1116.7716.6112,946,597
May 24, 202417.4017.5016.9017.0516.8911,903,523
May 23, 202417.4017.7417.2017.5217.3517,391,540
May 22, 202416.4318.0416.4017.5417.3729,650,912
May 21, 202416.7716.8316.2016.4016.248,639,639
May 20, 202416.5017.1616.4716.8416.6811,885,952
May 17, 202416.2316.6916.0816.6416.489,915,288
May 16, 202416.1016.7116.0716.4616.3011,009,430
May 15, 202416.2716.4116.0016.0615.916,716,190
May 14, 202416.8116.9916.2416.3316.189,194,436
May 13, 202416.8016.8016.0816.1916.0410,754,376
May 10, 202417.2817.3316.7916.9116.757,761,376
May 9, 202417.1817.5117.1317.2117.0510,707,178
May 8, 202417.8017.8017.1117.1817.0213,144,700
May 7, 202418.3818.4517.7317.9917.8213,398,097
May 6, 202418.1518.6117.9718.3318.1622,261,934
Apr 30, 202417.8018.0817.4617.7917.6212,342,368
Apr 29, 202418.2018.2917.6217.7617.5919,689,201
Apr 26, 202416.7817.6916.7817.4517.2816,072,998
Apr 25, 202417.0017.3316.7716.9116.7511,680,000
Apr 24, 202417.0117.4616.8417.1717.0122,478,739
Apr 23, 202415.6817.2215.6817.0016.8430,422,360
Apr 22, 202415.8016.0215.3515.6515.507,668,300
Apr 19, 202416.4916.4915.9116.0615.9110,913,020
Apr 18, 202415.7317.1015.3816.5016.3420,039,390