Xinyi Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.90	0.90	0.88	0.89	-	-1.11%	9,472,558
Jul 31, 2026	0.90	0.92	0.89	0.90	0.90	-1.10%	7,797,404
Jul 30, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	5,409,355
Jul 29, 2026	0.89	0.91	0.89	0.89	0.89	1.14%	7,815,426
Jul 28, 2026	0.90	0.91	0.88	0.88	0.88	-3.30%	6,451,886
Jul 27, 2026	0.89	0.91	0.89	0.91	0.91	1.11%	948,000
Jul 24, 2026	0.93	0.94	0.90	0.90	0.90	-4.26%	4,974,000
Jul 23, 2026	0.94	0.95	0.93	0.94	0.94	-	2,676,479
Jul 22, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	5,680,994
Jul 21, 2026	0.92	0.93	0.91	0.92	0.92	-1.08%	5,296,120
Jul 20, 2026	0.91	0.93	0.90	0.93	0.93	1.09%	5,384,000
Jul 17, 2026	0.92	0.92	0.90	0.92	0.92	-	6,576,000
Jul 16, 2026	0.90	0.93	0.90	0.92	0.92	1.10%	4,138,375
Jul 15, 2026	0.90	0.92	0.90	0.91	0.91	2.25%	4,045,901
Jul 14, 2026	0.87	0.90	0.86	0.89	0.89	1.14%	5,744,039
Jul 13, 2026	0.89	0.89	0.86	0.88	0.88	-	5,990,572
Jul 10, 2026	0.89	0.91	0.87	0.88	0.88	-	8,380,148
Jul 9, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	8,170,008
Jul 8, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	11,502,375
Jul 7, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	4,768,000
Jul 6, 2026	0.92	0.94	0.90	0.91	0.91	-	4,113,717
Jul 3, 2026	0.90	0.92	0.90	0.91	0.91	3.41%	5,239,326
Jul 2, 2026	0.89	0.92	0.88	0.88	0.88	-1.12%	6,776,000
Jun 30, 2026	0.89	0.90	0.87	0.89	0.89	-	3,320,000
Jun 29, 2026	0.88	0.91	0.88	0.89	0.89	1.14%	6,048,597
Jun 26, 2026	0.91	0.91	0.87	0.88	0.88	-2.22%	8,031,259
Jun 25, 2026	0.91	0.91	0.87	0.90	0.90	-1.10%	14,582,000
Jun 24, 2026	0.93	0.95	0.90	0.91	0.91	-2.15%	5,214,000
Jun 23, 2026	0.95	0.95	0.91	0.93	0.93	-2.11%	8,766,340
Jun 22, 2026	0.98	0.98	0.94	0.95	0.95	-4.04%	15,688,170
Jun 18, 2026	1.01	1.01	0.98	0.99	0.99	-2.94%	26,252,840
Jun 17, 2026	1.02	1.03	1.00	1.02	1.02	-	11,497,170
Jun 16, 2026	1.04	1.05	1.02	1.02	1.02	-1.92%	11,400,000
Jun 15, 2026	1.02	1.07	1.02	1.04	1.04	1.96%	12,526,000
Jun 12, 2026	1.02	1.05	1.02	1.02	1.02	-	3,458,000
Jun 11, 2026	1.05	1.05	1.01	1.02	1.02	-2.86%	12,278,350
Jun 10, 2026	1.07	1.07	1.02	1.05	1.05	-1.87%	10,775,427
Jun 9, 2026	1.08	1.10	1.05	1.07	1.07	-	8,207,500
Jun 8, 2026	1.14	1.14	1.07	1.07	1.07	-6.14%	19,239,820
Jun 5, 2026	1.19	1.19	1.14	1.14	1.14	-4.20%	12,099,244
Jun 4, 2026	1.24	1.25	1.18	1.19	1.19	-5.56%	7,068,000
Jun 3, 2026	1.26	1.29	1.24	1.26	1.26	-	10,609,310
Jun 2, 2026	1.26	1.26	1.19	1.26	1.26	2.11%	10,878,270
Jun 1, 2026	1.24	1.29	1.21	1.27	1.23	1.60%	13,472,586
May 29, 2026	1.19	1.25	1.18	1.25	1.21	5.04%	13,878,000
May 28, 2026	1.20	1.20	1.17	1.19	1.16	-0.83%	6,955,800
May 27, 2026	1.20	1.22	1.19	1.20	1.17	-0.83%	5,540,571
May 26, 2026	1.23	1.23	1.18	1.21	1.18	-1.63%	9,100,292
May 22, 2026	1.21	1.24	1.21	1.23	1.20	0.82%	5,048,000
May 21, 2026	1.26	1.26	1.21	1.22	1.19	-1.61%	2,818,050