Xinhua Lande Scitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 17, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 16, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 15, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 12, 2026	0.27	0.27	0.27	0.27	0.27	3.92%	-
Jun 11, 2026	0.26	0.26	0.26	0.26	0.26	-	5,000
Jun 10, 2026	0.26	0.26	0.26	0.26	0.26	-	90,000
Jun 9, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	100,000
Jun 8, 2026	0.25	0.25	0.25	0.25	0.25	-9.09%	50,000
Jun 5, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	145,000
Jun 4, 2026	0.29	0.29	0.27	0.27	0.27	-10.17%	80,000
Jun 3, 2026	0.30	0.30	0.30	0.30	0.30	-	225,000
Jun 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 1, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 21, 2026	0.27	0.30	0.27	0.30	0.30	-1.67%	15,000
May 20, 2026	0.28	0.30	0.25	0.30	0.30	9.09%	550,000
May 19, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	70,000
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	70,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	40,000
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	25,000
May 12, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	90,000
May 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	50,000
May 8, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	-
May 7, 2026	0.31	0.31	0.30	0.30	0.30	-	120,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	40,000
May 5, 2026	0.29	0.31	0.29	0.31	0.31	3.39%	175,000
May 4, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	50,000
Apr 30, 2026	0.29	0.29	0.29	0.29	0.29	-	95,000
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	30,000
Apr 28, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	30,000
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	100,000
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	120,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	75,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	55,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	45,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	-
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	90,000