Xinyi Solar Holdings Limited (XISHY)
OTCMKTS
· Delayed Price · Currency is USD
6.26
+0.01 (0.16%)
Jun 16, 2025, 3:35 PM EDT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | 517 |
| Jun 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.27% | 457 |
| Jun 11, 2025 | 6.47 | 6.47 | 6.38 | 6.38 | 6.38 | 0.20% | 2,559 |
| Jun 10, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.68% | 1,085 |
| Jun 9, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 4.42% | 867 |
| Jun 6, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | -0.83% | 2,034 |
| Jun 5, 2025 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | 3.24% | 1,327 |
| Jun 4, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 91 |
| Jun 3, 2025 | 5.86 | 5.93 | 5.86 | 5.86 | 5.86 | 0.17% | 602 |
| Jun 2, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 527 |
| May 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 855 |
| May 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.78% | 374 |
| May 28, 2025 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -5.79% | 1,354 |
| May 27, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 298 |
| May 23, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.92% | 658 |
| May 22, 2025 | 6.48 | 6.48 | 6.20 | 6.20 | 6.20 | -1.90% | 747 |
| May 21, 2025 | 6.33 | 6.33 | 6.32 | 6.32 | 6.32 | 2.10% | 1,684 |
| May 20, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.48% | 342 |
| May 19, 2025 | 6.25 | 6.25 | 6.18 | 6.22 | 6.22 | -1.58% | 837 |
| May 16, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | -6.37% | 782 |
| May 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.66% | 324 |
| May 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.92% | 1,054 |
| May 13, 2025 | 6.51 | 6.52 | 6.28 | 6.52 | 6.52 | -3.41% | 1,445 |
| May 12, 2025 | 6.75 | 6.75 | 6.64 | 6.75 | 6.75 | 4.65% | 978 |
| May 9, 2025 | 6.46 | 6.46 | 6.32 | 6.45 | 6.45 | 0.70% | 1,103 |
| May 8, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.03% | 2,448 |
| May 7, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -3.37% | 6,215 |
| May 6, 2025 | 6.81 | 6.83 | 6.81 | 6.83 | 6.83 | 1.94% | 1,054 |
| May 5, 2025 | 7.02 | 7.02 | 6.67 | 6.70 | 6.70 | -0.74% | 3,368 |
| May 2, 2025 | 6.52 | 6.98 | 6.52 | 6.75 | 6.75 | 2.90% | 793 |
| May 1, 2025 | 6.55 | 6.58 | 6.51 | 6.56 | 6.56 | 2.18% | 2,417 |
| Apr 30, 2025 | 6.53 | 6.53 | 6.42 | 6.42 | 6.42 | -5.17% | 3,880 |
| Apr 29, 2025 | 7.05 | 7.05 | 6.77 | 6.77 | 6.77 | -0.32% | 24,321 |
| Apr 28, 2025 | 6.69 | 6.79 | 6.47 | 6.79 | 6.79 | 3.98% | 1,149 |
| Apr 25, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.80% | 267 |
| Apr 24, 2025 | 6.65 | 6.80 | 6.65 | 6.79 | 6.79 | 1.65% | 1,361 |
| Apr 23, 2025 | 6.70 | 6.84 | 6.57 | 6.68 | 6.68 | 5.03% | 4,935 |
| Apr 22, 2025 | 6.58 | 6.59 | 6.36 | 6.36 | 6.36 | 1.27% | 14,887 |
| Apr 21, 2025 | 6.48 | 6.48 | 6.20 | 6.28 | 6.28 | -2.26% | 7,301 |
| Apr 17, 2025 | 6.43 | 6.51 | 6.31 | 6.43 | 6.43 | -0.39% | 2,632 |
| Apr 16, 2025 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | -3.73% | 4,384 |
| Apr 15, 2025 | 6.74 | 6.80 | 6.55 | 6.70 | 6.70 | -4.49% | 6,678 |
| Apr 14, 2025 | 6.98 | 7.06 | 6.96 | 7.02 | 7.02 | 8.88% | 5,095 |
| Apr 11, 2025 | 6.61 | 6.61 | 6.41 | 6.44 | 6.44 | 3.42% | 1,754 |
| Apr 10, 2025 | 6.33 | 6.33 | 5.99 | 6.23 | 6.23 | 3.83% | 5,458 |
| Apr 9, 2025 | 6.05 | 6.39 | 5.88 | 6.00 | 6.00 | 5.63% | 8,537 |
| Apr 8, 2025 | 5.99 | 6.00 | 5.68 | 5.68 | 5.68 | -5.02% | 5,960 |
| Apr 7, 2025 | 6.46 | 6.52 | 5.98 | 5.98 | 5.98 | -15.42% | 9,386 |
| Apr 4, 2025 | 7.40 | 7.44 | 6.96 | 7.07 | 7.07 | -7.10% | 4,532 |
| Apr 3, 2025 | 7.59 | 7.61 | 7.50 | 7.61 | 7.61 | -0.26% | 1,352 |