Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong · Delayed Price · Currency is HKD 3.580
+0.100 (2.87%)
Sep 17, 2025, 4:08 PM HKT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.45 | 3.54 | 3.37 | 3.48 | 3.48 | 2.05% | 80,741,677 |
| Sep 15, 2025 | 3.45 | 3.52 | 3.39 | 3.41 | 3.41 | -1.45% | 67,389,635 |
| Sep 12, 2025 | 3.55 | 3.58 | 3.41 | 3.46 | 3.46 | -1.42% | 90,691,566 |
| Sep 11, 2025 | 3.51 | 3.58 | 3.46 | 3.51 | 3.51 | - | 82,576,975 |
| Sep 10, 2025 | 3.61 | 3.62 | 3.46 | 3.51 | 3.51 | -2.77% | 80,535,927 |
| Sep 9, 2025 | 3.68 | 3.73 | 3.57 | 3.61 | 3.61 | -1.10% | 89,942,034 |
| Sep 8, 2025 | 3.70 | 3.74 | 3.57 | 3.65 | 3.65 | -1.62% | 116,734,650 |
| Sep 5, 2025 | 3.48 | 3.74 | 3.44 | 3.71 | 3.71 | 7.54% | 280,019,153 |
| Sep 4, 2025 | 3.40 | 3.52 | 3.34 | 3.45 | 3.45 | 2.07% | 153,667,138 |
| Sep 3, 2025 | 3.35 | 3.48 | 3.34 | 3.38 | 3.38 | 2.11% | 120,040,309 |
| Sep 2, 2025 | 3.40 | 3.49 | 3.26 | 3.31 | 3.31 | -2.65% | 90,136,410 |
| Sep 1, 2025 | 3.40 | 3.41 | 3.29 | 3.40 | 3.40 | 0.89% | 79,871,703 |
| Aug 29, 2025 | 3.22 | 3.45 | 3.17 | 3.37 | 3.37 | 5.97% | 174,489,822 |
| Aug 28, 2025 | 3.15 | 3.20 | 3.07 | 3.18 | 3.18 | 0.32% | 107,726,400 |
| Aug 27, 2025 | 3.30 | 3.34 | 3.14 | 3.17 | 3.17 | -3.06% | 88,333,721 |
| Aug 26, 2025 | 3.29 | 3.37 | 3.25 | 3.27 | 3.27 | -0.61% | 96,672,780 |
| Aug 25, 2025 | 3.24 | 3.35 | 3.24 | 3.29 | 3.29 | 3.13% | 107,353,078 |
| Aug 22, 2025 | 3.23 | 3.29 | 3.18 | 3.19 | 3.19 | -1.24% | 89,986,470 |
| Aug 21, 2025 | 3.26 | 3.28 | 3.19 | 3.23 | 3.23 | -0.92% | 74,364,482 |
| Aug 20, 2025 | 3.26 | 3.32 | 3.18 | 3.26 | 3.26 | 0.31% | 96,591,311 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 107,905,721 |
| Aug 18, 2025 | 3.44 | 3.55 | 3.37 | 3.40 | 3.40 | 0.59% | 113,191,702 |
| Aug 15, 2025 | 3.19 | 3.49 | 3.17 | 3.38 | 3.38 | 5.96% | 212,346,084 |
| Aug 14, 2025 | 3.24 | 3.27 | 3.18 | 3.19 | 3.19 | -2.15% | 47,258,106 |
| Aug 13, 2025 | 3.31 | 3.33 | 3.19 | 3.26 | 3.22 | -1.51% | 80,372,867 |
| Aug 12, 2025 | 3.31 | 3.32 | 3.24 | 3.31 | 3.27 | -0.30% | 47,918,029 |
| Aug 11, 2025 | 3.19 | 3.36 | 3.18 | 3.32 | 3.28 | 5.06% | 135,376,759 |
| Aug 8, 2025 | 3.12 | 3.24 | 3.09 | 3.16 | 3.12 | 1.61% | 90,788,557 |
| Aug 7, 2025 | 3.12 | 3.20 | 3.04 | 3.11 | 3.07 | -0.32% | 66,289,735 |
| Aug 6, 2025 | 3.13 | 3.15 | 3.08 | 3.12 | 3.08 | -0.64% | 61,871,964 |
| Aug 5, 2025 | 3.09 | 3.18 | 3.05 | 3.14 | 3.10 | 1.95% | 69,563,347 |
| Aug 4, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.04 | -0.32% | 49,783,154 |
| Aug 1, 2025 | 3.05 | 3.26 | 3.04 | 3.09 | 3.05 | 1.31% | 137,832,012 |
| Jul 31, 2025 | 3.16 | 3.17 | 3.00 | 3.05 | 3.01 | -4.69% | 130,176,223 |
| Jul 30, 2025 | 3.28 | 3.29 | 3.15 | 3.20 | 3.16 | -3.03% | 141,645,120 |
| Jul 29, 2025 | 3.20 | 3.32 | 3.10 | 3.30 | 3.26 | 2.80% | 138,146,598 |
| Jul 28, 2025 | 3.20 | 3.26 | 3.08 | 3.21 | 3.17 | -1.23% | 140,484,182 |
| Jul 25, 2025 | 3.34 | 3.46 | 3.23 | 3.25 | 3.21 | -0.61% | 278,850,630 |
| Jul 24, 2025 | 3.03 | 3.30 | 2.98 | 3.27 | 3.23 | 7.92% | 217,162,742 |
| Jul 23, 2025 | 3.11 | 3.21 | 3.02 | 3.03 | 2.99 | -1.30% | 144,057,185 |
| Jul 22, 2025 | 2.93 | 3.09 | 2.87 | 3.07 | 3.03 | 4.78% | 155,449,439 |
| Jul 21, 2025 | 2.84 | 2.94 | 2.81 | 2.93 | 2.89 | 3.53% | 92,506,745 |
| Jul 18, 2025 | 2.97 | 2.99 | 2.82 | 2.83 | 2.79 | -3.41% | 137,214,186 |
| Jul 17, 2025 | 2.94 | 2.99 | 2.89 | 2.93 | 2.89 | -0.34% | 91,414,190 |
| Jul 16, 2025 | 2.92 | 2.97 | 2.85 | 2.94 | 2.90 | 0.34% | 100,516,446 |
| Jul 15, 2025 | 3.04 | 3.04 | 2.84 | 2.93 | 2.89 | -2.98% | 156,413,433 |
| Jul 14, 2025 | 2.94 | 3.07 | 2.94 | 3.02 | 2.98 | 2.37% | 115,847,976 |
| Jul 11, 2025 | 2.95 | 3.07 | 2.87 | 2.95 | 2.91 | 0.34% | 140,353,210 |
| Jul 10, 2025 | 2.86 | 3.03 | 2.83 | 2.94 | 2.90 | 3.52% | 187,659,657 |
| Jul 9, 2025 | 2.91 | 2.93 | 2.82 | 2.84 | 2.80 | -2.41% | 167,796,725 |