Xinhua Lande Scitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	55,000
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	-	280,000
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	45,000
Mar 30, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	140,000
Mar 27, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	210,000
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	300,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	5.08%	5,000
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	15,000
Mar 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 19, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	250,000
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Mar 17, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	180,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	210,000
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	105,000
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Mar 11, 2026	0.30	0.30	0.28	0.30	0.30	-	170,000
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Mar 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	155,000
Mar 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	5,000
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	80,000
Mar 4, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	415,000
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	-
Mar 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	305,000
Feb 27, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	170,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	105,000
Feb 24, 2026	0.35	0.38	0.30	0.34	0.34	-1.47%	1,245,000
Feb 23, 2026	0.33	0.34	0.32	0.34	0.34	4.62%	290,000