Stock listing
Shanghai:600153 Xiamen C&D Inc. (建发股份) 股价
Follow Xiamen C&D Inc. into a list and get an email when it puts out news.
Share price · SSE:600153
¥8.47 CNY +0.04 (+0.5%)
Close on Oct 30, 2026
- Day range
- ¥8.33 – ¥8.52 CNYOct 30, 2026
- Volume
- 17.00M sharesOct 30, 2026
- Market cap
- ¥24.56B CNYAt the close on Oct 30, 2026 · price × 2.90B shares outstanding
- 52-week range
- ¥7.68 – ¥10.98 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥191.3M CNYMedian day 19.67M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600153 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.47 | +0.04 | +0.5% | ¥8.40 | ¥8.52 | ¥8.33 | 16,996,902 | |
| ¥8.43 | -0.08 | -0.9% | ¥8.50 | ¥8.55 | ¥8.38 | 12,011,900 | |
| ¥8.51 | -0.07 | -0.8% | ¥8.60 | ¥8.66 | ¥8.43 | 18,560,500 | |
| ¥8.58 | -0.07 | -0.8% | ¥8.67 | ¥8.74 | ¥8.57 | 19,960,619 | |
| ¥8.65 | +0.15 | +1.8% | ¥8.50 | ¥8.73 | ¥8.46 | 24,566,785 | |
| ¥8.50 | -0.03 | -0.4% | ¥8.56 | ¥8.59 | ¥8.44 | 19,957,254 | |
| ¥8.53 | -0.08 | -0.9% | ¥8.64 | ¥8.64 | ¥8.49 | 14,443,246 | |
| ¥8.61 | +0.01 | +0.1% | ¥8.63 | ¥8.66 | ¥8.48 | 15,698,500 | |
| ¥8.60 | -0.13 | -1.5% | ¥8.73 | ¥8.78 | ¥8.56 | 15,640,600 | |
| ¥8.73 | -0.11 | -1.2% | ¥8.80 | ¥8.89 | ¥8.72 | 17,887,489 | |
| ¥8.84 | +0.23 | +2.7% | ¥8.64 | ¥8.91 | ¥8.56 | 23,873,100 | |
| ¥8.61 | -0.41 | -4.5% | ¥8.98 | ¥8.98 | ¥8.59 | 28,029,371 | |
| ¥9.02 | +0.02 | +0.2% | ¥8.98 | ¥9.09 | ¥8.97 | 13,434,300 | |
| ¥9.00 | -0.09 | -1.0% | ¥9.10 | ¥9.17 | ¥8.99 | 18,138,286 | |
| ¥9.09 | +0.08 | +0.9% | ¥9.06 | ¥9.15 | ¥9.03 | 25,375,400 | |
| ¥9.01 | +0.05 | +0.6% | ¥8.99 | ¥9.13 | ¥8.95 | 32,695,192 | |
| ¥8.96 | +0.14 | +1.6% | ¥8.78 | ¥9.00 | ¥8.76 | 31,073,009 | |
| ¥8.82 | +0.17 | +2.0% | ¥8.60 | ¥8.86 | ¥8.39 | 34,742,515 | |
| ¥8.65 | +0.19 | +2.2% | ¥8.46 | ¥8.70 | ¥8.45 | 26,300,132 | |
| ¥8.46 | +0.03 | +0.4% | ¥8.43 | ¥8.50 | ¥8.34 | 14,887,336 | |
| ¥8.43 | -0.24 | -2.8% | ¥8.64 | ¥8.70 | ¥8.36 | 20,650,900 | |
| ¥8.67 | +0.09 | +1.0% | ¥8.57 | ¥8.80 | ¥8.55 | 19,672,080 | |
| ¥8.58 | +0.08 | +0.9% | ¥8.45 | ¥8.63 | ¥8.44 | 19,072,905 | |
| ¥8.50 | +0.13 | +1.6% | ¥8.33 | ¥8.55 | ¥8.21 | 26,476,785 | |
| ¥8.37 | +0.14 | +1.7% | ¥8.23 | ¥8.39 | ¥8.20 | 18,229,566 | |
| ¥8.23 | -0.01 | -0.1% | ¥8.22 | ¥8.28 | ¥8.17 | 11,643,144 | |
| ¥8.24 | -0.10 | -1.2% | ¥8.39 | ¥8.39 | ¥8.15 | 17,624,812 | |
| ¥8.34 | -0.08 | -1.0% | ¥8.41 | ¥8.43 | ¥8.31 | 10,623,182 | |
| ¥8.42 | -0.07 | -0.8% | ¥8.48 | ¥8.53 | ¥8.35 | 13,179,950 | |
| ¥8.49 | -0.03 | -0.4% | ¥8.52 | ¥8.55 | ¥8.34 | 19,758,999 | |
| ¥8.52 | +0.10 | +1.2% | ¥8.40 | ¥8.56 | ¥8.30 | 21,376,987 | |
| ¥8.42 | 0.00 | 0.0% | ¥8.42 | ¥8.47 | ¥8.32 | 11,866,800 | |
| ¥8.42 | +0.08 | +1.0% | ¥8.34 | ¥8.45 | ¥8.31 | 13,621,301 | |
| ¥8.34 | -0.13 | -1.5% | ¥8.47 | ¥8.53 | ¥8.29 | 23,716,902 | |
| ¥8.47 | +0.26 | +3.2% | ¥8.20 | ¥8.51 | ¥8.18 | 41,743,164 | |
| ¥8.21 | +0.10 | +1.2% | ¥8.13 | ¥8.37 | ¥8.12 | 32,268,036 | |
| ¥8.11 | -0.03 | -0.4% | ¥8.15 | ¥8.21 | ¥8.02 | 26,747,608 | |
| ¥8.14 | -0.10 | -1.2% | ¥8.21 | ¥8.26 | ¥7.92 | 36,749,610 | |
| ¥8.24 | -0.52 | -5.9% | ¥8.84 | ¥8.96 | ¥8.16 | 87,977,487 | |
| ¥8.76 | -0.27 | -3.0% | ¥9.01 | ¥9.15 | ¥8.68 | 44,036,936 | |
| ¥9.03 | -0.04 | -0.4% | ¥9.01 | ¥9.10 | ¥8.92 | 14,949,187 | |
| ¥9.07 | +0.29 | +3.3% | ¥8.76 | ¥9.10 | ¥8.72 | 24,174,550 | |
| ¥8.78 | -0.01 | -0.1% | ¥8.77 | ¥8.87 | ¥8.75 | 11,985,901 | |
| ¥8.79 | -0.11 | -1.2% | ¥8.92 | ¥8.95 | ¥8.75 | 17,245,400 | |
| ¥8.90 | -0.25 | -2.7% | ¥9.25 | ¥9.30 | ¥8.87 | 21,665,328 | |
| ¥9.15 | +0.31 | +3.5% | ¥8.80 | ¥9.26 | ¥8.80 | 31,604,804 | |
| ¥8.84 | +0.12 | +1.4% | ¥8.72 | ¥8.87 | ¥8.70 | 18,009,031 | |
| ¥8.72 | -0.02 | -0.2% | ¥8.73 | ¥8.87 | ¥8.70 | 12,807,400 | |
| ¥8.74 | +0.01 | +0.1% | ¥8.72 | ¥8.77 | ¥8.62 | 12,658,392 | |
| ¥8.73 | -0.14 | -1.6% | ¥8.87 | ¥8.93 | ¥8.73 | 10,261,611 | |
| ¥8.87 | -0.07 | -0.8% | ¥8.92 | ¥9.00 | ¥8.73 | 18,866,924 | |
| ¥8.94 | +0.22 | +2.5% | ¥8.72 | ¥8.98 | ¥8.70 | 22,301,958 | |
| ¥8.72 | +0.02 | +0.2% | ¥8.68 | ¥8.80 | ¥8.65 | 12,159,905 | |
| ¥8.70 | +0.07 | +0.8% | ¥8.63 | ¥8.80 | ¥8.63 | 15,985,509 | |
| ¥8.63 | -0.08 | -0.9% | ¥8.70 | ¥8.71 | ¥8.56 | 19,233,294 | |
| ¥8.71 | -0.09 | -1.0% | ¥8.79 | ¥8.83 | ¥8.55 | 26,886,746 | |
| ¥8.80 | -0.05 | -0.6% | ¥8.86 | ¥8.87 | ¥8.77 | 15,938,645 | |
| ¥8.85 | -0.28 | -3.1% | ¥9.13 | ¥9.16 | ¥8.82 | 29,873,042 | |
| ¥9.13 | +0.15 | +1.7% | ¥8.98 | ¥9.25 | ¥8.95 | 25,161,679 | |
| ¥8.98 | -0.10 | -1.1% | ¥9.10 | ¥9.10 | ¥8.80 | 26,105,527 | |
| ¥9.08 | +0.10 | +1.1% | ¥8.98 | ¥9.18 | ¥8.97 | 20,251,897 |
- Ticker
- Shanghai:600153
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600153)"Xiamen C&D Inc."Announcement on Providing Guarantees for Wholly-owned Subsidiary Xiamen C&D Warehousing Co., Ltd.
Latest news
(600153)"Xiamen C&D Inc."Announcement on Providing Guarantees for Wholly-owned Subsidiary Xiamen C&D Warehousing Co., Ltd.
Oct 29, 2026
Closed ¥8.43 (-0.9%) on Oct 29, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 19, 2026
Closed ¥8.50 (+1.6%) on Sep 21, 2026
Announcement on Progress of Related Party Transactions
Sep 12, 2026
Closed ¥8.42 (-0.8%) on Sep 14, 2026
Announcement on Resolutions of the 4th Meeting of the 10th Board of Directors
Aug 29, 2026
Closed ¥8.24 (-5.9%) on Aug 31, 2026
Announcement on Change of Board Secretary
Aug 5, 2026
Closed ¥8.80 (-0.6%) on Aug 5, 2026
Announcement on Subsidiary C&D International Group Winning the Land Parcel in Jing'an District, Shanghai
Jul 1, 2026
Closed ¥7.93 (0.0%) on Jul 1, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 16, 2026
Closed ¥9.31 (+0.2%) on Jun 16, 2026
Announcement on Receipt of Warning Letter from the China Securities Regulatory Commission Sichuan Office by the Company and Relevant Responsible Persons
Jun 6, 2026
Closed ¥9.40 (-1.2%) on Jun 8, 2026
Announcement on the Election of an Employee Director, the Resignation of a Director, and the Adjustment of Members of Certain Special Committees
May 30, 2026
Closed ¥9.93 (+2.5%) on Jun 1, 2026
Announcement on Subscription to Equity Investment Fund and Related Party Transactions
May 28, 2026
Closed ¥9.31 (0.0%) on May 28, 2026
Xiamen C&D Inc. on 6ix
- News releases
- 28 in the last 12 months · 54 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Xiamen C&D Inc.