Ximei Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	15.54	15.67	15.23	15.67	-	0.84%	91,500
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
Jul 10, 2026	16.52	16.84	15.01	15.07	15.07	-8.89%	1,647,000
Jul 9, 2026	16.57	16.78	15.62	16.54	16.54	-0.78%	1,670,500
Jul 8, 2026	16.86	17.23	16.39	16.67	16.67	-1.13%	1,449,000
Jul 7, 2026	17.60	17.90	16.26	16.86	16.86	-4.75%	1,409,000
Jul 6, 2026	18.50	18.74	17.11	17.70	17.70	-5.25%	1,931,000
Jul 3, 2026	20.42	21.72	18.36	18.68	18.68	-10.79%	3,003,500
Jul 2, 2026	22.12	24.20	20.48	20.94	20.94	-6.33%	3,016,800
Jun 30, 2026	19.99	22.72	19.68	22.42	22.35	14.04%	3,095,500
Jun 29, 2026	18.81	20.24	18.57	19.66	19.60	3.91%	1,935,000
Jun 26, 2026	19.22	19.80	17.65	18.92	18.86	-1.46%	1,863,000
Jun 25, 2026	16.24	19.80	15.98	19.20	19.14	17.43%	4,350,500
Jun 24, 2026	16.39	16.92	15.87	16.35	16.30	-0.24%	1,451,500
Jun 23, 2026	18.09	18.10	15.92	16.39	16.34	-9.40%	2,342,000
Jun 22, 2026	14.80	18.25	14.11	18.09	18.04	23.31%	2,902,500
Jun 18, 2026	15.97	15.99	14.58	14.67	14.63	-7.68%	2,311,000
Jun 17, 2026	16.47	17.47	15.70	15.89	15.84	-2.28%	2,007,500
Jun 16, 2026	16.13	17.50	15.38	16.26	16.21	0.87%	2,299,000
Jun 15, 2026	15.20	16.73	15.20	16.12	16.07	8.55%	1,866,500
Jun 12, 2026	14.03	16.00	14.03	14.85	14.81	5.84%	1,581,500
Jun 11, 2026	13.95	14.25	13.24	14.03	13.99	-0.50%	2,016,895
Jun 10, 2026	16.26	16.27	13.66	14.10	14.06	-14.18%	3,085,568
Jun 9, 2026	16.30	16.85	15.88	16.43	16.38	0.80%	1,589,541
Jun 8, 2026	16.80	17.24	16.17	16.30	16.25	-6.54%	1,589,612
Jun 5, 2026	17.00	18.30	16.23	17.44	17.39	3.20%	2,281,586
Jun 4, 2026	17.72	18.06	16.06	16.90	16.85	-5.85%	3,222,680
Jun 3, 2026	18.10	19.08	16.20	17.95	17.90	-10.25%	40,895,030
Jun 2, 2026	21.56	22.14	19.40	20.00	19.94	-7.06%	3,513,295
Jun 1, 2026	20.00	23.32	20.00	21.52	21.46	8.03%	2,861,298
May 29, 2026	19.45	20.52	18.01	19.92	19.86	4.29%	1,417,500
May 28, 2026	19.76	19.97	18.73	19.10	19.04	-3.29%	1,141,500
May 27, 2026	19.00	21.90	19.00	19.75	19.69	3.95%	1,411,000
May 26, 2026	19.00	20.88	18.04	19.00	18.94	-3.85%	1,955,000
May 22, 2026	18.99	20.90	18.48	19.76	19.70	3.40%	3,074,000
May 21, 2026	19.82	20.60	18.90	19.11	19.05	-3.58%	2,118,300
May 20, 2026	17.60	20.50	17.14	19.82	19.76	12.61%	3,899,000
May 19, 2026	15.60	17.75	14.42	17.60	17.55	13.84%	2,390,000
May 18, 2026	13.65	16.16	13.55	15.46	15.41	13.26%	2,541,000
May 15, 2026	13.99	14.04	12.03	13.65	13.61	10.53%	2,218,000
May 14, 2026	12.93	13.33	11.78	12.35	12.31	-4.26%	1,884,500
May 13, 2026	14.20	14.60	12.52	12.90	12.86	-10.48%	1,689,000
May 12, 2026	16.00	16.00	14.36	14.41	14.37	-8.57%	1,517,000
May 11, 2026	14.36	15.76	14.32	15.76	15.71	8.24%	1,800,000
May 8, 2026	14.66	14.76	14.15	14.56	14.52	-0.07%	1,078,500
May 7, 2026	14.31	16.40	14.20	14.57	14.53	1.18%	1,386,000
May 6, 2026	14.50	15.07	14.35	14.40	14.36	0.84%	1,313,500
May 5, 2026	15.59	15.59	14.14	14.28	14.24	-8.93%	1,098,550
May 4, 2026	15.93	16.40	15.35	15.68	15.63	-0.32%	995,000