Xinyi Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.08	1.08	1.08	1.08	1.08	1.89%	-
Jan 29, 2026	1.05	1.06	1.05	1.06	1.06	3.73%	5,000
Jan 28, 2026	1.02	1.02	1.02	1.02	1.02	4.32%	-
Jan 27, 2026	0.98	0.98	0.98	0.98	0.98	1.84%	-
Jan 26, 2026	0.96	0.96	0.96	0.96	0.96	-1.16%	-
Jan 23, 2026	0.97	0.97	0.97	0.97	0.97	3.00%	-
Jan 22, 2026	0.94	0.94	0.94	0.94	0.94	2.82%	-
Jan 21, 2026	0.92	0.92	0.92	0.92	0.92	0.88%	-
Jan 20, 2026	0.91	0.91	0.91	0.91	0.91	-0.92%	-
Jan 19, 2026	0.92	0.92	0.92	0.92	0.92	-0.20%	-
Jan 16, 2026	0.92	0.92	0.92	0.92	0.92	1.28%	-
Jan 15, 2026	0.91	0.91	0.91	0.91	0.91	0.27%	-
Jan 14, 2026	0.90	0.90	0.90	0.90	0.90	-3.65%	-
Jan 13, 2026	0.94	0.94	0.94	0.94	0.94	0.45%	-
Jan 12, 2026	0.93	0.93	0.93	0.93	0.93	1.90%	-
Jan 9, 2026	0.92	0.92	0.92	0.92	0.92	-2.24%	-
Jan 8, 2026	0.94	0.94	0.94	0.94	0.94	-0.70%	-
Jan 7, 2026	0.94	0.94	0.94	0.94	0.94	-3.34%	-
Jan 6, 2026	0.98	0.98	0.98	0.98	0.98	4.94%	-
Jan 5, 2026	0.93	0.93	0.93	0.93	0.93	2.69%	1,250
Jan 2, 2026	0.91	0.91	0.91	0.91	0.91	1.12%	500
Dec 30, 2025	0.90	0.90	0.90	0.90	0.90	-1.54%	-
Dec 29, 2025	0.91	0.91	0.91	0.91	0.91	0.04%	-
Dec 23, 2025	0.91	0.91	0.91	0.91	0.91	1.38%	-
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	0.97%	-
Dec 19, 2025	0.89	0.89	0.89	0.89	0.89	2.14%	-
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	-0.02%	-
Dec 17, 2025	0.88	0.88	0.87	0.87	0.87	0.62%	25,790
Dec 16, 2025	0.86	0.86	0.86	0.86	0.86	-2.13%	-
Dec 15, 2025	0.88	0.88	0.88	0.88	0.88	-1.89%	-
Dec 12, 2025	0.90	0.90	0.90	0.90	0.90	2.32%	52,884
Dec 11, 2025	0.88	0.88	0.88	0.88	0.88	-1.23%	-
Dec 10, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	-
Dec 9, 2025	0.89	0.89	0.89	0.89	0.89	-10.43%	-
Dec 8, 2025	0.99	0.99	0.99	0.99	0.99	3.43%	-
Dec 5, 2025	0.96	0.96	0.96	0.96	0.96	-0.69%	-
Dec 4, 2025	0.96	0.96	0.96	0.96	0.96	0.75%	-
Dec 3, 2025	0.96	0.96	0.96	0.96	0.96	-1.97%	-
Dec 2, 2025	0.98	0.98	0.98	0.98	0.98	2.76%	-
Dec 1, 2025	0.95	0.95	0.95	0.95	0.95	0.85%	-
Nov 28, 2025	0.94	0.94	0.94	0.94	0.94	0.04%	-
Nov 27, 2025	0.94	0.94	0.94	0.94	0.94	-1.47%	-
Nov 26, 2025	0.95	0.95	0.95	0.95	0.95	1.10%	-
Nov 25, 2025	0.94	0.94	0.94	0.94	0.94	-0.78%	-
Nov 24, 2025	0.95	0.95	0.95	0.95	0.95	-1.59%	-
Nov 21, 2025	0.97	0.97	0.97	0.97	0.97	-3.49%	-
Nov 20, 2025	1.00	1.00	1.00	1.00	1.00	0.10%	-
Nov 19, 2025	1.00	1.00	1.00	1.00	1.00	1.11%	5
Nov 18, 2025	1.00	1.00	0.99	0.99	0.99	-2.27%	1,500
Nov 17, 2025	1.01	1.01	1.01	1.01	1.01	0.40%	-