Ximei Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.83	15.21	14.48	14.88	14.88	3.84%	1,254,000
Sep 17, 2026	16.09	16.09	14.24	14.33	14.33	-1.98%	1,414,500
Sep 16, 2026	12.98	14.79	12.98	14.62	14.62	11.43%	1,234,000
Sep 15, 2026	13.50	13.83	12.85	13.12	13.12	-4.23%	1,429,000
Sep 14, 2026	13.22	13.93	12.91	13.70	13.70	2.01%	1,474,500
Sep 11, 2026	14.21	14.23	13.15	13.43	13.43	-8.83%	1,393,000
Sep 10, 2026	15.24	15.30	14.43	14.73	14.73	-3.22%	1,042,000
Sep 9, 2026	15.40	15.40	14.05	15.22	15.22	9.03%	1,214,000
Sep 8, 2026	16.11	16.11	13.82	13.96	13.96	-0.36%	1,072,500
Sep 7, 2026	13.36	14.26	13.36	14.01	14.01	4.87%	1,022,000
Sep 4, 2026	13.76	14.29	13.36	13.36	13.36	-5.72%	1,028,500
Sep 3, 2026	13.83	14.26	13.65	14.17	14.17	1.94%	1,070,000
Sep 2, 2026	14.10	14.39	13.80	13.90	13.90	-3.94%	1,374,000
Sep 1, 2026	15.16	15.44	14.34	14.47	14.47	-5.30%	1,044,000
Aug 31, 2026	15.61	16.08	15.28	15.28	15.28	-4.50%	1,068,700
Aug 28, 2026	15.24	16.19	15.00	16.00	16.00	7.67%	1,416,500
Aug 27, 2026	14.43	14.97	13.81	14.86	14.86	4.21%	1,731,000
Aug 26, 2026	14.48	14.67	13.93	14.26	14.26	-0.14%	1,251,500
Aug 25, 2026	14.72	14.84	13.43	14.28	14.28	-1.65%	1,288,500
Aug 24, 2026	14.44	14.78	14.05	14.52	14.52	0.83%	1,107,000
Aug 21, 2026	13.66	14.50	13.60	14.40	14.40	5.34%	1,007,300
Aug 20, 2026	14.10	14.39	13.65	13.67	13.67	-2.57%	1,326,500
Aug 19, 2026	14.82	14.84	13.60	14.03	14.03	-6.22%	1,432,000
Aug 18, 2026	14.85	15.00	14.49	14.96	14.96	0.74%	1,115,500
Aug 17, 2026	13.54	14.85	13.54	14.85	14.85	8.24%	1,446,000
Aug 14, 2026	13.96	14.25	13.58	13.72	13.72	-2.21%	1,078,500
Aug 13, 2026	14.52	14.65	13.60	14.03	14.03	-1.75%	1,174,000
Aug 12, 2026	14.00	14.85	13.97	14.28	14.28	-0.56%	1,549,500
Aug 11, 2026	13.94	14.56	13.63	14.36	14.36	3.24%	1,614,500
Aug 10, 2026	13.99	14.97	13.50	13.91	13.91	1.24%	1,448,500
Aug 7, 2026	13.50	13.96	12.68	13.74	13.74	2.77%	1,409,200
Aug 6, 2026	12.80	13.60	12.58	13.37	13.37	4.37%	1,670,000
Aug 5, 2026	12.00	12.95	11.80	12.81	12.81	8.56%	1,785,500
Aug 4, 2026	11.50	11.88	11.00	11.80	11.80	7.27%	1,852,500
Aug 3, 2026	11.69	11.70	10.90	11.00	11.00	-4.60%	1,465,000
Jul 31, 2026	11.55	12.79	11.13	11.53	11.53	7.16%	1,804,500
Jul 30, 2026	12.25	12.40	10.76	10.76	10.76	-13.85%	1,725,500
Jul 29, 2026	13.08	13.16	12.02	12.49	12.49	-5.16%	1,800,500
Jul 28, 2026	13.50	13.50	12.60	13.17	13.17	-3.09%	1,542,600
Jul 27, 2026	13.74	13.99	13.40	13.59	13.59	-1.02%	1,116,700
Jul 24, 2026	13.15	13.97	13.00	13.73	13.73	-0.65%	1,306,500
Jul 23, 2026	15.07	15.08	13.60	13.82	13.82	0.44%	1,557,500
Jul 22, 2026	13.65	13.93	13.21	13.76	13.76	4.64%	1,540,000
Jul 21, 2026	12.83	13.66	12.08	13.15	13.15	2.81%	2,194,500
Jul 20, 2026	13.06	14.10	12.78	12.79	12.79	-1.24%	1,503,500
Jul 17, 2026	15.50	15.50	12.75	12.95	12.95	-17.36%	2,908,000
Jul 16, 2026	16.41	16.90	15.59	15.67	15.67	-4.57%	1,332,000
Jul 15, 2026	15.54	16.45	15.21	16.42	16.42	5.66%	1,248,000
Jul 14, 2026	15.22	15.54	14.50	15.54	15.54	1.24%	2,110,000
Jul 13, 2026	15.63	15.72	14.71	15.35	15.35	1.86%	1,771,500