Goldwind Science&Technology Co., Ltd. (XJNGF)
OTCMKTS · Delayed Price · Currency is USD
1.322
+0.002 (0.15%)
At close: Sep 11, 2025
XJNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.15% | 450 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 2,000 |
| Sep 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.91% | 725 |
| Sep 5, 2025 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | 13.73% | 2,124 |
| Sep 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,900 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.83% | 2,500 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.21% | 2,300 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -16.80% | 2,300 |
| Aug 26, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 33.36% | 1,575 |
| Aug 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -18.50% | 5,746 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.78% | 750 |
| Aug 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.56% | 825 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,000 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 9.57% | 7,000 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 5.29% | 21,001 |
| Aug 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.72% | 100 |
| Aug 5, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | 6.57% | 6,514 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -11.87% | 10,769 |
| Jul 30, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 4.56% | 5,825 |
| Jul 29, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | 6.55% | 6,006 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -5.64% | 11,000 |
| Jul 21, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.82% | 5,000 |
| Jul 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.23% | 8,000 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.57% | 475 |
| Jun 24, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.24% | 1,205 |
| Jun 23, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -7.71% | 500 |
| Jun 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | 5,000 |
| Jun 13, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 8.66% | 2,651 |
| Jun 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.40% | 500 |
| Jun 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.30% | 2,000 |
| May 30, 2025 | 0.81 | 0.81 | 0.78 | 0.81 | 0.81 | 7.65% | 2,000 |
| May 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.69% | 1,032 |
| May 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.78% | 500 |
| May 6, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 19.07% | 3,250 |
| Apr 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.26% | 1,107 |
| Apr 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.23% | 100 |
| Apr 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.79% | 1,000 |
| Apr 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 6.70% | 3,000 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -21.46% | 5,000 |
| Apr 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.84% | 6,500 |
| Mar 26, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -5.09% | 300 |
| Mar 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -6.90% | 4,000 |