Xinyi Glass Holdings Limited (XYIGY)
OTCMKTS
· Delayed Price · Currency is USD
17.74
-0.33 (-1.83%)
Apr 25, 2025, 9:30 AM EDT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.50 | 18.50 | 18.34 | 18.40 | 18.40 | 1.83% | 733 |
| Apr 24, 2025 | 18.23 | 18.23 | 17.63 | 18.07 | 18.07 | -0.85% | 1,943 |
| Apr 23, 2025 | 18.08 | 18.31 | 18.01 | 18.23 | 18.23 | 2.59% | 1,982 |
| Apr 22, 2025 | 18.10 | 18.10 | 17.77 | 17.77 | 17.77 | 2.93% | 2,288 |
| Apr 21, 2025 | 17.29 | 17.36 | 17.26 | 17.26 | 17.26 | 0.55% | 1,214 |
| Apr 17, 2025 | 17.75 | 17.75 | 17.17 | 17.17 | 17.17 | -0.11% | 1,134 |
| Apr 16, 2025 | 17.26 | 17.39 | 17.02 | 17.19 | 17.19 | -3.16% | 1,956 |
| Apr 15, 2025 | 18.31 | 18.31 | 17.75 | 17.75 | 17.75 | -2.19% | 17,272 |
| Apr 14, 2025 | 18.05 | 18.60 | 17.94 | 18.14 | 18.14 | 1.41% | 2,523 |
| Apr 11, 2025 | 17.52 | 17.89 | 17.17 | 17.89 | 17.89 | 1.30% | 4,824 |
| Apr 10, 2025 | 17.92 | 18.16 | 17.47 | 17.66 | 17.66 | 2.15% | 19,986 |
| Apr 9, 2025 | 17.15 | 18.12 | 17.01 | 17.29 | 17.29 | 6.76% | 4,086 |
| Apr 8, 2025 | 16.97 | 17.07 | 16.10 | 16.19 | 16.19 | -8.46% | 7,624 |
| Apr 7, 2025 | 18.00 | 18.89 | 17.54 | 17.69 | 17.69 | -3.60% | 5,399 |
| Apr 4, 2025 | 18.45 | 18.45 | 18.29 | 18.35 | 18.35 | -3.93% | 2,452 |
| Apr 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.29% | 299 |
| Apr 2, 2025 | 19.81 | 19.81 | 19.75 | 19.75 | 19.75 | -2.81% | 3,232 |
| Apr 1, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 5.16% | 919 |
| Mar 31, 2025 | 19.70 | 19.70 | 19.32 | 19.32 | 19.32 | -2.75% | 748 |
| Mar 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | 243 |
| Mar 27, 2025 | 20.68 | 20.68 | 19.87 | 19.87 | 19.87 | -2.45% | 842 |
| Mar 26, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% | 276 |
| Mar 25, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 4.95% | 307 |
| Mar 24, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -7.62% | 520 |
| Mar 21, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 92 |
| Mar 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 56 |
| Mar 19, 2025 | 20.48 | 20.99 | 20.48 | 20.99 | 20.99 | 2.29% | 526 |
| Mar 18, 2025 | 20.65 | 21.00 | 20.52 | 20.52 | 20.52 | 3.65% | 741 |
| Mar 17, 2025 | 20.23 | 20.23 | 19.80 | 19.80 | 19.80 | -1.51% | 642 |
| Mar 14, 2025 | 20.16 | 20.16 | 20.10 | 20.10 | 20.10 | 3.34% | 730 |
| Mar 13, 2025 | 19.50 | 19.59 | 19.42 | 19.45 | 19.45 | 2.23% | 6,581 |
| Mar 12, 2025 | 18.91 | 19.03 | 18.91 | 19.03 | 19.03 | -0.60% | 1,637 |
| Mar 11, 2025 | 19.19 | 19.19 | 19.14 | 19.14 | 19.14 | 1.22% | 1,192 |
| Mar 10, 2025 | 19.51 | 19.51 | 18.91 | 18.91 | 18.91 | -3.42% | 319 |
| Mar 7, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - | 197 |
| Mar 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 4.99% | 993 |
| Mar 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% | 525 |
| Mar 4, 2025 | 18.81 | 18.83 | 18.70 | 18.70 | 18.70 | -2.60% | 915 |
| Mar 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 289 |
| Feb 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.36% | 414 |
| Feb 27, 2025 | 19.44 | 20.08 | 19.44 | 20.08 | 20.08 | 0.02% | 1,051 |
| Feb 26, 2025 | 20.22 | 20.22 | 20.07 | 20.07 | 20.07 | 4.91% | 644 |
| Feb 25, 2025 | 18.74 | 19.35 | 18.74 | 19.13 | 19.13 | 0.63% | 1,604 |
| Feb 24, 2025 | 19.05 | 19.54 | 18.91 | 19.01 | 19.01 | -0.73% | 3,078 |
| Feb 21, 2025 | 19.29 | 19.29 | 19.12 | 19.15 | 19.15 | -0.42% | 2,211 |
| Feb 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - | 546 |
| Feb 19, 2025 | 19.26 | 19.26 | 19.23 | 19.23 | 19.23 | 1.33% | 1,345 |
| Feb 18, 2025 | 19.09 | 19.25 | 18.86 | 18.98 | 18.98 | 5.31% | 2,679 |
| Feb 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -4.96% | 1,141 |
| Feb 13, 2025 | 18.26 | 18.96 | 17.64 | 18.96 | 18.96 | 4.34% | 1,278 |