Xinyi Solar Holdings Limited (XISHY)
OTCMKTS
· Delayed Price · Currency is USD
6.94
+0.58 (9.12%)
Jul 2, 2025, 4:00 PM EDT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | 47 |
| Jul 2, 2025 | 6.98 | 7.04 | 6.94 | 6.94 | 6.94 | 9.12% | 10,241 |
| Jul 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3.03% | 862 |
| Jun 30, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.37% | 699 |
| Jun 27, 2025 | 5.96 | 6.15 | 5.96 | 6.15 | 6.15 | 6.59% | 473 |
| Jun 26, 2025 | 5.92 | 5.92 | 5.77 | 5.77 | 5.77 | -5.10% | 1,280 |
| Jun 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.25% | 399 |
| Jun 24, 2025 | 6.02 | 6.07 | 6.00 | 6.07 | 6.07 | 5.90% | 1,876 |
| Jun 23, 2025 | 5.81 | 5.81 | 5.73 | 5.73 | 5.73 | -1.26% | 1,845 |
| Jun 20, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -5.84% | 2,014 |
| Jun 18, 2025 | 6.14 | 6.16 | 6.14 | 6.16 | 6.16 | -0.18% | 960 |
| Jun 17, 2025 | 6.23 | 6.25 | 6.17 | 6.17 | 6.17 | -1.42% | 2,662 |
| Jun 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.16% | 411 |
| 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 |