Ximei Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.76	19.97	18.73	19.10	19.10	-3.29%	1,141,500
May 27, 2026	19.00	21.90	19.00	19.75	19.75	3.95%	1,411,000
May 26, 2026	19.00	20.88	18.04	19.00	19.00	-3.85%	1,955,000
May 22, 2026	18.99	20.90	18.48	19.76	19.76	3.40%	3,074,000
May 21, 2026	19.82	20.60	18.90	19.11	19.11	-3.58%	2,118,300
May 20, 2026	17.60	20.50	17.14	19.82	19.82	12.61%	3,899,000
May 19, 2026	15.60	17.75	14.42	17.60	17.60	13.84%	2,390,000
May 18, 2026	13.65	16.16	13.55	15.46	15.46	13.26%	2,541,000
May 15, 2026	13.99	14.04	12.03	13.65	13.65	10.53%	2,218,000
May 14, 2026	12.93	13.33	11.78	12.35	12.35	-4.26%	1,884,500
May 13, 2026	14.20	14.60	12.52	12.90	12.90	-10.48%	1,689,000
May 12, 2026	16.00	16.00	14.36	14.41	14.41	-8.57%	1,517,000
May 11, 2026	14.36	15.76	14.32	15.76	15.76	8.24%	1,800,000
May 8, 2026	14.66	14.76	14.15	14.56	14.56	-0.07%	1,078,500
May 7, 2026	14.31	16.40	14.20	14.57	14.57	1.18%	1,386,000
May 6, 2026	14.50	15.07	14.35	14.40	14.40	0.84%	1,313,500
May 5, 2026	15.59	15.59	14.14	14.28	14.28	-8.93%	1,098,550
May 4, 2026	15.93	16.40	15.35	15.68	15.68	-0.32%	995,000
Apr 30, 2026	16.65	16.65	15.50	15.73	15.73	-6.37%	1,025,000
Apr 29, 2026	16.18	17.10	15.86	16.80	16.80	2.56%	942,500
Apr 28, 2026	15.91	16.38	15.74	16.38	16.38	2.95%	977,500
Apr 27, 2026	15.99	16.18	15.50	15.91	15.91	3.99%	992,500
Apr 24, 2026	15.25	15.70	15.10	15.30	15.30	-0.84%	1,025,000
Apr 23, 2026	16.57	16.57	15.40	15.43	15.43	-6.82%	987,500
Apr 22, 2026	16.77	16.77	16.00	16.56	16.56	-1.31%	940,000
Apr 21, 2026	15.80	17.45	15.80	16.78	16.78	6.20%	985,000
Apr 20, 2026	15.23	15.87	15.23	15.80	15.80	3.74%	975,000
Apr 17, 2026	14.94	15.42	14.85	15.23	15.23	3.61%	252,500
Apr 16, 2026	14.54	15.54	14.54	14.70	14.70	-1.93%	365,000
Apr 15, 2026	15.55	15.68	14.70	14.99	14.99	-4.46%	357,500
Apr 14, 2026	16.06	16.70	15.48	15.69	15.69	-2.30%	312,500
Apr 13, 2026	15.10	16.06	14.52	16.06	16.06	6.43%	510,000
Apr 10, 2026	15.30	15.30	14.49	15.09	15.09	-0.85%	350,000
Apr 9, 2026	15.90	15.90	14.33	15.22	15.22	-2.69%	540,000
Apr 8, 2026	15.00	15.96	15.00	15.64	15.64	4.27%	412,500
Apr 2, 2026	14.93	15.18	14.23	15.00	15.00	6.99%	595,000
Apr 1, 2026	13.90	14.50	13.90	14.02	14.02	0.86%	197,500
Mar 31, 2026	14.69	14.70	13.85	13.90	13.90	-5.44%	157,500
Mar 30, 2026	14.00	14.92	13.84	14.70	14.70	6.21%	557,500
Mar 27, 2026	13.10	14.16	13.10	13.84	13.84	0.95%	402,500
Mar 26, 2026	14.02	14.19	13.23	13.71	13.71	-2.21%	452,500
Mar 25, 2026	14.86	14.86	13.76	14.02	14.02	-1.68%	417,500
Mar 24, 2026	15.26	15.26	13.50	14.26	14.26	4.09%	427,500
Mar 23, 2026	13.90	14.76	13.26	13.70	13.70	-4.13%	781,500
Mar 20, 2026	13.48	14.60	13.30	14.29	14.29	6.01%	622,500
Mar 19, 2026	13.68	14.00	13.20	13.48	13.48	-3.23%	1,220,000
Mar 18, 2026	14.26	14.55	13.82	13.93	13.93	-1.55%	315,000
Mar 17, 2026	14.52	15.17	13.90	14.15	14.15	-0.70%	325,000
Mar 16, 2026	13.68	14.60	13.49	14.25	14.25	4.17%	510,000
Mar 13, 2026	14.58	14.66	13.50	13.68	13.68	-6.17%	757,500