Ximei Resources Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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