Xinyi Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.73	0.74	0.73	0.73	0.73	1.39%	3,146,000
Oct 26, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	9,469,580
Oct 23, 2026	0.70	0.73	0.70	0.71	0.71	-	13,414,000
Oct 22, 2026	0.74	0.74	0.69	0.71	0.71	-3.40%	23,819,197
Oct 21, 2026	0.76	0.76	0.74	0.74	0.74	-2.65%	5,887,610
Oct 20, 2026	0.77	0.77	0.76	0.76	0.76	-1.95%	7,486,176
Oct 16, 2026	0.78	0.79	0.77	0.77	0.77	-1.91%	11,307,100
Oct 15, 2026	0.78	0.79	0.78	0.79	0.79	-	6,004,710
Oct 14, 2026	0.78	0.80	0.77	0.79	0.79	0.64%	8,639,260
Oct 13, 2026	0.79	0.79	0.77	0.78	0.78	-	11,184,580
Oct 12, 2026	0.79	0.80	0.78	0.78	0.78	-0.64%	13,292,239
Oct 9, 2026	0.79	0.79	0.78	0.79	0.79	-	5,868,000
Oct 8, 2026	0.79	0.79	0.78	0.79	0.79	-	5,092,304
Oct 7, 2026	0.78	0.79	0.78	0.79	0.79	-	584,000
Oct 6, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	1,201,000
Oct 5, 2026	0.78	0.79	0.77	0.78	0.78	-	2,229,851
Oct 2, 2026	0.80	0.80	0.78	0.78	0.78	-3.11%	2,068,003
Sep 30, 2026	0.79	0.81	0.78	0.81	0.81	2.55%	8,476,000
Sep 29, 2026	0.79	0.79	0.78	0.79	0.79	-	788,000
Sep 28, 2026	0.79	0.79	0.79	0.79	0.79	-	2,622,000
Sep 25, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	2,632,000
Sep 24, 2026	0.79	0.80	0.79	0.79	0.79	-	3,659,460
Sep 23, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	6,870,000
Sep 22, 2026	0.80	0.81	0.80	0.80	0.80	-0.63%	5,190,000
Sep 21, 2026	0.80	0.81	0.79	0.80	0.80	0.63%	4,110,000
Sep 18, 2026	0.78	0.80	0.77	0.80	0.80	2.58%	36,152,259
Sep 17, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	12,790,000
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