Xinyi Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	9,941,505
Sep 15, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	7,294,000
Sep 14, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	12,652,114
Sep 11, 2026	0.80	0.81	0.79	0.80	0.80	-	9,172,130
Sep 10, 2026	0.78	0.80	0.78	0.80	0.80	0.63%	7,375,825
Sep 9, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	3,086,322
Sep 8, 2026	0.78	0.80	0.77	0.79	0.79	1.29%	3,520,159
Sep 7, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	5,716,580
Sep 4, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	2,906,135
Sep 3, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	4,794,126
Sep 2, 2026	0.80	0.81	0.78	0.80	0.80	1.27%	20,701,288
Sep 1, 2026	0.79	0.80	0.79	0.79	0.79	-	12,838,998
Aug 31, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	11,211,714
Aug 28, 2026	0.81	0.81	0.80	0.80	0.80	-	8,257,760
Aug 27, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	8,359,997
Aug 26, 2026	0.81	0.82	0.81	0.81	0.81	-	4,451,158
Aug 25, 2026	0.81	0.81	0.80	0.81	0.81	-	9,068,862
Aug 24, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	13,939,106
Aug 21, 2026	0.82	0.83	0.82	0.82	0.82	0.61%	3,162,000
Aug 20, 2026	0.81	0.83	0.81	0.82	0.82	1.24%	3,718,000
Aug 19, 2026	0.83	0.83	0.81	0.81	0.81	-2.42%	7,925,736
Aug 18, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	5,707,404
Aug 17, 2026	0.83	0.86	0.83	0.84	0.84	0.60%	3,944,000
Aug 14, 2026	0.85	0.85	0.82	0.83	0.83	-1.19%	10,042,144
Aug 13, 2026	0.86	0.86	0.84	0.84	0.84	-1.06%	7,866,220
Aug 12, 2026	0.87	0.88	0.87	0.87	0.85	0.58%	5,822,000
Aug 11, 2026	0.89	0.89	0.86	0.87	0.84	-2.81%	9,377,603
Aug 10, 2026	0.87	0.90	0.87	0.89	0.87	2.89%	11,110,356
Aug 7, 2026	0.85	0.87	0.85	0.87	0.84	1.17%	11,210,482
Aug 6, 2026	0.86	0.86	0.85	0.86	0.83	-1.16%	12,203,741
Aug 5, 2026	0.88	0.88	0.85	0.87	0.84	-1.14%	13,044,000
Aug 4, 2026	0.89	0.89	0.87	0.88	0.85	-1.69%	16,526,292
Aug 3, 2026	0.90	0.90	0.88	0.89	0.87	-1.11%	12,350,558
Jul 31, 2026	0.90	0.92	0.89	0.90	0.88	-1.10%	7,797,404
Jul 30, 2026	0.89	0.91	0.89	0.91	0.89	2.25%	5,409,355
Jul 29, 2026	0.89	0.91	0.89	0.89	0.87	1.14%	7,815,426
Jul 28, 2026	0.90	0.91	0.88	0.88	0.86	-3.30%	6,451,886
Jul 27, 2026	0.89	0.91	0.89	0.91	0.89	1.11%	948,000
Jul 24, 2026	0.93	0.94	0.90	0.90	0.88	-4.26%	4,974,000
Jul 23, 2026	0.94	0.95	0.93	0.94	0.92	-	2,676,479
Jul 22, 2026	0.93	0.95	0.92	0.94	0.92	2.17%	5,680,994
Jul 21, 2026	0.92	0.93	0.91	0.92	0.90	-1.08%	5,296,120
Jul 20, 2026	0.91	0.93	0.90	0.93	0.91	1.09%	5,384,000
Jul 17, 2026	0.92	0.92	0.90	0.92	0.90	-	6,576,000
Jul 16, 2026	0.90	0.93	0.90	0.92	0.90	1.10%	4,138,375
Jul 15, 2026	0.90	0.92	0.90	0.91	0.89	2.25%	4,045,901
Jul 14, 2026	0.87	0.90	0.86	0.89	0.87	1.14%	5,744,039
Jul 13, 2026	0.89	0.89	0.86	0.88	0.86	-	5,990,572
Jul 10, 2026	0.89	0.91	0.87	0.88	0.86	-	8,380,148
Jul 9, 2026	0.90	0.90	0.88	0.88	0.86	-2.22%	8,170,008