Xinyi Glass Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	10.10	10.62	10.10	10.42	10.42	5.15%	14,999,256
Apr 2, 2026	9.83	9.98	9.83	9.91	9.91	-	4,184,195
Apr 1, 2026	9.99	9.99	9.79	9.91	9.91	1.23%	6,587,447
Mar 31, 2026	10.10	10.14	9.54	9.79	9.79	-3.07%	17,520,680
Mar 30, 2026	10.20	10.20	9.86	10.10	10.10	-1.37%	12,716,520
Mar 27, 2026	10.20	10.30	10.02	10.24	10.24	1.09%	6,003,019
Mar 26, 2026	10.38	10.40	10.07	10.13	10.13	-2.50%	4,326,697
Mar 25, 2026	10.45	10.64	10.31	10.39	10.39	0.87%	6,396,029
Mar 24, 2026	10.07	10.37	9.94	10.30	10.30	2.39%	6,754,019
Mar 23, 2026	10.47	10.47	9.90	10.06	10.06	-3.92%	16,353,050
Mar 20, 2026	10.32	10.60	10.23	10.47	10.47	1.36%	94,471,170
Mar 19, 2026	10.67	10.72	10.32	10.33	10.33	-3.19%	10,340,670
Mar 18, 2026	10.62	10.78	10.41	10.67	10.67	0.47%	7,817,746
Mar 17, 2026	10.60	10.75	10.49	10.62	10.62	1.63%	12,935,720
Mar 16, 2026	10.20	10.58	10.15	10.45	10.45	0.10%	13,243,710
Mar 13, 2026	11.00	11.00	10.41	10.44	10.44	-5.09%	11,336,700
Mar 12, 2026	10.79	11.01	10.62	11.00	11.00	2.52%	10,045,800
Mar 11, 2026	10.62	10.93	10.62	10.73	10.73	1.04%	10,950,220
Mar 10, 2026	10.80	10.81	10.54	10.62	10.62	0.57%	11,199,760
Mar 9, 2026	10.65	10.65	10.20	10.56	10.56	-2.94%	16,671,740
Mar 6, 2026	10.80	10.88	10.56	10.88	10.88	0.74%	18,451,340
Mar 5, 2026	10.95	11.23	10.60	10.80	10.80	-1.37%	18,681,930
Mar 4, 2026	11.30	11.30	10.69	10.95	10.95	-3.10%	31,346,900
Mar 3, 2026	11.67	12.00	11.20	11.30	11.30	-3.17%	30,751,690
Mar 2, 2026	10.52	12.35	10.52	11.67	11.67	12.43%	67,256,390
Feb 27, 2026	10.20	10.38	9.99	10.38	10.38	3.28%	21,899,200
Feb 26, 2026	10.38	10.38	9.88	10.05	10.05	-2.33%	25,790,360
Feb 25, 2026	10.50	10.68	10.17	10.29	10.29	0.10%	19,324,260
Feb 24, 2026	10.26	10.45	10.07	10.28	10.28	0.19%	15,729,020
Feb 23, 2026	10.06	10.31	9.92	10.26	10.26	1.99%	6,942,868
Feb 20, 2026	10.39	10.39	10.00	10.06	10.06	-3.08%	8,697,180
Feb 16, 2026	10.48	10.53	10.17	10.38	10.38	1.47%	5,800,195
Feb 13, 2026	10.50	10.50	10.06	10.23	10.23	-1.45%	16,833,880
Feb 12, 2026	10.73	10.73	10.30	10.38	10.38	-1.52%	13,154,450
Feb 11, 2026	10.49	10.73	10.37	10.54	10.54	0.48%	9,381,737
Feb 10, 2026	10.55	10.77	10.43	10.49	10.49	-0.76%	11,567,590
Feb 9, 2026	10.61	11.20	10.47	10.57	10.57	-0.38%	21,670,140
Feb 6, 2026	10.71	10.79	10.55	10.61	10.61	-1.85%	9,258,745
Feb 5, 2026	10.61	10.86	10.37	10.81	10.81	-	20,111,100
Feb 4, 2026	10.21	10.98	10.14	10.81	10.81	5.88%	25,801,780
Feb 3, 2026	9.99	10.25	9.90	10.21	10.21	2.61%	13,414,240
Feb 2, 2026	10.19	10.21	9.87	9.95	9.95	-2.64%	20,838,420
Jan 30, 2026	10.37	10.42	10.12	10.22	10.22	-2.29%	23,550,134
Jan 29, 2026	9.74	10.50	9.63	10.46	10.46	7.39%	35,344,941
Jan 28, 2026	9.21	9.87	9.21	9.74	9.74	5.87%	28,860,720
Jan 27, 2026	9.16	9.39	9.04	9.20	9.20	0.44%	15,422,400
Jan 26, 2026	9.06	9.16	8.90	9.16	9.16	1.66%	18,226,360
Jan 23, 2026	8.61	9.17	8.61	9.01	9.01	2.39%	18,312,810
Jan 22, 2026	8.59	8.80	8.57	8.80	8.80	2.56%	9,010,244
Jan 21, 2026	8.43	8.60	8.36	8.58	8.58	1.78%	11,841,090