Quzhou Xin'an Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	2.91	2.92	2.89	2.89	2.89	-0.69%	51,240,410
Sep 4, 2026	2.90	2.97	2.89	2.91	2.91	0.69%	100,926,300
Sep 3, 2026	2.90	2.93	2.88	2.89	2.89	-0.34%	67,924,558
Sep 2, 2026	2.90	2.92	2.86	2.90	2.90	-0.34%	75,988,480
Sep 1, 2026	2.90	2.94	2.89	2.91	2.91	-0.34%	76,247,157
Aug 31, 2026	3.04	3.08	2.91	2.92	2.92	-1.68%	136,446,800
Aug 28, 2026	2.98	3.01	2.95	2.97	2.97	-0.34%	58,298,800
Aug 27, 2026	2.95	3.00	2.93	2.98	2.98	1.02%	67,693,711
Aug 26, 2026	2.92	2.99	2.90	2.95	2.95	1.03%	76,074,124
Aug 25, 2026	2.87	2.92	2.86	2.92	2.92	1.39%	47,414,400
Aug 24, 2026	2.93	2.94	2.86	2.88	2.88	-1.71%	65,171,700
Aug 21, 2026	2.95	2.96	2.90	2.93	2.93	-1.68%	60,740,300
Aug 20, 2026	2.92	3.00	2.92	2.98	2.98	2.05%	84,082,902
Aug 19, 2026	2.97	3.00	2.91	2.92	2.92	-2.34%	85,294,660
Aug 18, 2026	3.03	3.06	2.97	2.99	2.99	-0.99%	79,580,575
Aug 17, 2026	3.06	3.06	3.01	3.02	3.02	-1.31%	79,160,917
Aug 14, 2026	3.07	3.13	3.01	3.06	3.06	-0.33%	105,326,900
Aug 13, 2026	3.14	3.19	3.07	3.07	3.07	-2.85%	121,568,091
Aug 12, 2026	3.05	3.20	3.04	3.16	3.16	3.27%	152,603,743
Aug 11, 2026	3.09	3.11	3.05	3.06	3.06	-1.29%	85,859,218
Aug 10, 2026	3.07	3.18	3.06	3.10	3.10	0.32%	158,625,672
Aug 7, 2026	2.95	3.11	2.92	3.09	3.09	4.75%	171,451,310
Aug 6, 2026	2.98	2.98	2.91	2.95	2.95	-1.01%	89,757,550
Aug 5, 2026	2.90	3.00	2.90	2.98	2.98	2.05%	110,231,321
Aug 4, 2026	2.92	2.94	2.87	2.92	2.92	-	78,655,000
Aug 3, 2026	2.84	2.92	2.84	2.92	2.92	1.74%	83,490,000
Jul 31, 2026	2.84	2.89	2.84	2.87	2.87	1.77%	113,806,075
Jul 30, 2026	2.84	2.89	2.78	2.82	2.82	-1.40%	105,661,000
Jul 29, 2026	2.81	2.87	2.80	2.86	2.86	1.78%	107,767,400
Jul 28, 2026	2.80	2.85	2.80	2.81	2.81	-0.35%	66,941,010
Jul 27, 2026	2.75	2.83	2.74	2.82	2.82	2.17%	80,714,602
Jul 24, 2026	2.81	2.83	2.75	2.76	2.76	-2.82%	88,833,400
Jul 23, 2026	2.80	2.85	2.78	2.84	2.84	1.07%	79,128,920
Jul 22, 2026	2.80	2.84	2.78	2.81	2.81	-0.35%	80,696,360
Jul 21, 2026	2.78	2.85	2.78	2.82	2.82	1.08%	100,373,864
Jul 20, 2026	2.80	2.83	2.75	2.79	2.79	0.36%	86,820,333
Jul 17, 2026	2.85	2.88	2.76	2.78	2.78	-3.14%	112,959,100
Jul 16, 2026	2.85	2.91	2.83	2.87	2.87	-0.35%	88,201,508
Jul 15, 2026	2.83	2.89	2.83	2.88	2.88	1.05%	90,646,814
Jul 14, 2026	2.81	2.85	2.80	2.85	2.85	1.42%	77,431,820
Jul 13, 2026	2.90	2.94	2.79	2.81	2.81	-3.44%	115,657,353
Jul 10, 2026	2.96	3.00	2.90	2.91	2.91	-3.00%	125,618,415
Jul 9, 2026	2.82	3.01	2.79	3.00	3.00	6.01%	141,134,200
Jul 8, 2026	2.85	2.87	2.80	2.83	2.83	-1.05%	100,254,800
Jul 7, 2026	2.91	2.92	2.84	2.86	2.86	-1.72%	86,565,203
Jul 6, 2026	2.95	3.00	2.89	2.91	2.91	-1.69%	129,245,142
Jul 3, 2026	3.00	3.09	2.95	2.96	2.96	-0.67%	157,714,187
Jul 2, 2026	3.16	3.25	2.97	2.98	2.98	-4.18%	273,619,841
Jul 1, 2026	2.84	3.11	2.83	3.11	3.11	9.89%	133,568,822
Jun 30, 2026	2.81	2.89	2.78	2.83	2.83	-	99,771,558