Xinyi Solar Holdings Limited (XISHY)
OTCMKTS · Delayed Price · Currency is USD
7.66
0.00 (0.00%)
Jul 31, 2025, 8:00 PM EDT
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.57 | 7.67 | 7.57 | 7.66 | 7.66 | -7.15% | 2,740 |
| Jul 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 12,401 |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 7.53% | 335 |
| Jul 24, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 146 |
| Jul 23, 2025 | 7.67 | 7.67 | 7.65 | 7.67 | 7.67 | -4.10% | 2,419 |
| Jul 22, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | 7.24% | 567 |
| Jul 21, 2025 | 7.30 | 7.46 | 7.30 | 7.46 | 7.46 | 0.13% | 1,468 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jul 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 57 |
| Jul 16, 2025 | 7.40 | 7.45 | 7.32 | 7.45 | 7.45 | 0.27% | 9,741 |
| Jul 15, 2025 | 7.43 | 7.43 | 7.41 | 7.43 | 7.43 | -3.17% | 1,550 |
| Jul 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 8.07% | 287 |
| Jul 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 3 |
| Jul 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 250 |
| Jul 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 709 |
| Jul 8, 2025 | 7.29 | 7.29 | 7.15 | 7.15 | 7.15 | 2.58% | 1,070 |
| Jul 7, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.43% | 385 |
| 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 |