Xinyi Glass Holdings Limited (XYIGY)
OTCMKTS
· Delayed Price · Currency is USD
18.75
+0.01 (0.03%)
Jun 2, 2025, 3:19 PM EDT
Xinyi Glass Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | -0.19% | 8,984 |
| May 29, 2025 | 19.08 | 19.08 | 18.78 | 18.78 | 18.78 | -4.98% | 12,442 |
| May 28, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 182 |
| May 27, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 5.24% | 364 |
| May 23, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.84% | 533 |
| May 22, 2025 | 19.09 | 19.09 | 18.94 | 18.94 | 18.94 | -1.25% | 675 |
| May 21, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.47% | 303 |
| May 20, 2025 | 18.97 | 19.27 | 18.97 | 19.27 | 19.27 | 2.13% | 583 |
| May 19, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - | 438 |
| May 16, 2025 | 18.99 | 19.16 | 18.87 | 18.87 | 18.87 | -2.10% | 626 |
| May 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.72% | 379 |
| May 14, 2025 | 19.11 | 19.11 | 18.95 | 18.95 | 18.95 | -3.97% | 572 |
| May 13, 2025 | 19.19 | 19.90 | 18.96 | 19.73 | 19.73 | 3.62% | 3,023 |
| May 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | 158 |
| May 9, 2025 | 19.31 | 19.96 | 19.04 | 19.04 | 19.04 | -3.29% | 1,218 |
| May 8, 2025 | 19.10 | 19.98 | 19.10 | 19.69 | 19.69 | 2.94% | 1,039 |
| May 7, 2025 | 19.25 | 19.25 | 19.13 | 19.13 | 19.13 | 0.50% | 611 |
| May 6, 2025 | 19.50 | 19.50 | 18.62 | 19.03 | 19.03 | 2.92% | 2,381 |
| May 5, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.28% | 341 |
| May 2, 2025 | 18.69 | 18.69 | 18.44 | 18.44 | 18.44 | 0.21% | 533 |
| May 1, 2025 | 18.57 | 18.57 | 18.20 | 18.40 | 18.40 | 1.40% | 979 |
| Apr 30, 2025 | 18.39 | 18.39 | 18.15 | 18.15 | 18.15 | 0.53% | 965 |
| Apr 29, 2025 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 0.23% | 530 |
| Apr 28, 2025 | 18.99 | 18.99 | 17.88 | 18.01 | 18.01 | -2.13% | 849 |
| 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 |