Xinyi Solar Holdings Limited (XISHY)
OTCMKTS
· Delayed Price · Currency is USD
6.58
+0.06 (0.92%)
May 14, 2025, 3:46 PM EDT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 7.66 | 7.70 | 7.63 | 7.63 | 7.63 | -2.09% | 2,026 |
| Apr 1, 2025 | 7.77 | 7.79 | 7.69 | 7.79 | 7.79 | 1.67% | 1,420 |
| Mar 31, 2025 | 7.77 | 7.77 | 7.64 | 7.67 | 7.67 | -3.04% | 998 |
| Mar 28, 2025 | 7.88 | 7.91 | 7.87 | 7.91 | 7.91 | -1.68% | 1,087 |
| Mar 27, 2025 | 8.16 | 8.18 | 8.04 | 8.04 | 8.04 | -0.25% | 1,527 |
| Mar 26, 2025 | 8.09 | 8.09 | 8.06 | 8.06 | 8.06 | 0.59% | 522 |
| Mar 25, 2025 | 8.09 | 8.10 | 8.01 | 8.01 | 8.01 | -1.32% | 2,081 |
| Mar 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 1,340 |
| Mar 21, 2025 | 8.24 | 8.24 | 8.14 | 8.14 | 8.14 | -7.39% | 1,676 |
| Mar 20, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 139 |
| Mar 19, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 172 |
| Mar 18, 2025 | 9.03 | 9.03 | 8.75 | 8.79 | 8.79 | -1.57% | 1,610 |
| Mar 17, 2025 | 8.70 | 8.93 | 8.70 | 8.93 | 8.93 | 4.81% | 2,127 |
| Mar 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.31% | 841 |
| Mar 13, 2025 | 8.27 | 8.41 | 8.27 | 8.41 | 8.41 | -2.10% | 1,067 |
| Mar 12, 2025 | 8.51 | 8.59 | 8.45 | 8.59 | 8.59 | -4.02% | 1,794 |
| Mar 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.82% | 1,095 |
| Mar 10, 2025 | 9.17 | 9.17 | 8.79 | 8.79 | 8.79 | 0.23% | 652 |
| Mar 7, 2025 | 8.85 | 8.85 | 8.77 | 8.77 | 8.77 | -4.47% | 974 |
| Mar 6, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 231 |
| Mar 5, 2025 | 9.09 | 9.18 | 9.09 | 9.18 | 9.18 | 2.80% | 4,131 |
| Mar 4, 2025 | 8.87 | 8.93 | 8.70 | 8.93 | 8.93 | -0.33% | 971 |