Xinyi Glass Holdings Limited (XYIGY)
OTCMKTS · Delayed Price · Currency is USD
26.71
+0.33 (1.24%)
At close: Feb 6, 2026
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.24% | 268 |
| Jan 29, 2026 | 25.00 | 26.60 | 25.00 | 26.39 | 26.39 | 11.52% | 1,190 |
| Jan 28, 2026 | 24.16 | 24.16 | 23.66 | 23.66 | 23.66 | 8.04% | 240 |
| Jan 27, 2026 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -0.23% | 241 |
| Jan 23, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.88% | 229 |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 6.86% | 258 |
| Jan 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.93% | 193 |
| Jan 20, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.44% | 259 |
| Jan 16, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -4.75% | 215 |
| Jan 15, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.40% | 321 |
| Jan 14, 2026 | 20.91 | 21.39 | 20.91 | 21.39 | 21.39 | - | 366 |
| Jan 12, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.86% | 267 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -6.25% | 349 |
| Jan 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.76% | 164 |
| Jan 7, 2026 | 21.95 | 22.23 | 21.95 | 22.23 | 22.23 | -3.35% | 2,116 |
| Jan 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.88% | 919 |
| Jan 5, 2026 | 22.20 | 22.20 | 22.14 | 22.14 | 22.14 | 4.09% | 680 |
| Jan 2, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.29% | 374 |
| Dec 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.16% | 259 |
| Dec 23, 2025 | 21.65 | 21.65 | 20.97 | 20.97 | 20.97 | -6.21% | 682 |
| Dec 22, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 11.33% | 502 |
| Dec 19, 2025 | 21.90 | 21.90 | 20.08 | 20.08 | 20.08 | -3.51% | 354 |
| Dec 18, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.17% | 259 |
| Dec 17, 2025 | 21.09 | 21.09 | 20.57 | 20.57 | 20.57 | -1.01% | 1,157 |
| Dec 10, 2025 | 21.50 | 21.50 | 20.78 | 20.78 | 20.78 | -9.26% | 239 |
| Nov 20, 2025 | 22.98 | 22.98 | 22.90 | 22.90 | 22.90 | -1.97% | 1,900 |
| Nov 19, 2025 | 23.49 | 23.49 | 23.36 | 23.36 | 23.36 | 0.21% | 704 |
| Nov 18, 2025 | 23.17 | 23.31 | 23.17 | 23.31 | 23.31 | -1.27% | 565 |
| Nov 17, 2025 | 23.45 | 24.18 | 23.45 | 23.61 | 23.61 | -1.46% | 2,175 |
| Nov 13, 2025 | 24.00 | 24.00 | 23.95 | 23.96 | 23.96 | -1.96% | 2,341 |
| Nov 10, 2025 | 25.36 | 25.36 | 24.34 | 24.44 | 24.44 | 3.23% | 676 |
| Nov 4, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 2.67% | 829 |
| Oct 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.44% | 241 |
| Oct 21, 2025 | 23.00 | 23.00 | 22.51 | 22.51 | 22.51 | -1.19% | 231 |
| Oct 16, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 8.53% | 460 |
| Oct 14, 2025 | 21.21 | 21.83 | 20.99 | 20.99 | 20.99 | -5.62% | 631 |
| Oct 10, 2025 | 22.27 | 22.27 | 22.24 | 22.24 | 22.24 | -5.22% | 744 |
| Oct 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.14% | 245 |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.17% | 243 |
| Sep 25, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.65% | 394 |
| Sep 24, 2025 | 23.50 | 23.50 | 22.66 | 22.66 | 22.66 | 0.74% | 639 |
| Sep 23, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 2.01% | 437 |
| Sep 22, 2025 | 22.08 | 22.08 | 22.05 | 22.05 | 22.05 | 0.09% | 358 |
| Sep 19, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.13% | 216 |
| Sep 18, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -4.01% | 339 |
| Sep 16, 2025 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | 3.52% | 833 |
| Sep 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.07% | 340 |
| Sep 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 4.09% | 1,821 |
| Sep 5, 2025 | 21.83 | 21.83 | 21.78 | 21.78 | 21.78 | 3.12% | 267 |
| Sep 4, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.10% | 238 |