Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.12	15.19	14.60	14.62	14.62	-3.24%	6,697,901
Mar 19, 2026	15.62	15.68	15.04	15.11	15.11	-2.77%	7,009,877
Mar 18, 2026	15.66	15.69	15.26	15.54	15.54	-0.13%	7,054,530
Mar 17, 2026	16.08	16.24	15.55	15.56	15.56	-3.89%	11,052,400
Mar 16, 2026	15.36	16.60	15.35	16.19	16.19	5.27%	18,311,635
Mar 13, 2026	15.43	15.60	15.32	15.38	15.38	-0.58%	5,777,901
Mar 12, 2026	15.51	15.63	15.38	15.47	15.47	0.06%	6,585,480
Mar 11, 2026	15.77	15.77	15.36	15.46	15.46	-2.28%	9,744,640
Mar 10, 2026	15.84	16.31	15.73	15.82	15.82	-2.35%	10,990,043
Mar 9, 2026	16.57	16.75	16.03	16.20	16.20	-0.18%	14,683,893
Mar 6, 2026	15.80	16.29	15.50	16.23	16.23	0.81%	12,047,830
Mar 5, 2026	16.01	16.31	15.84	16.10	16.10	-0.43%	12,329,350
Mar 4, 2026	17.00	17.00	15.71	16.17	16.17	-7.34%	19,862,301
Mar 3, 2026	17.02	18.12	16.84	17.45	17.45	3.99%	33,562,000
Mar 2, 2026	16.95	17.00	16.38	16.78	16.78	3.39%	23,425,120
Feb 27, 2026	16.14	16.28	16.02	16.23	16.23	0.62%	5,125,830
Feb 26, 2026	16.20	16.31	16.01	16.13	16.13	0.06%	6,588,340
Feb 25, 2026	15.90	16.46	15.84	16.12	16.12	1.45%	13,407,040
Feb 24, 2026	15.78	16.09	15.72	15.89	15.89	2.38%	9,424,360
Feb 13, 2026	15.84	15.89	15.52	15.52	15.52	-2.33%	5,428,800
Feb 12, 2026	15.80	16.19	15.78	15.89	15.89	0.38%	7,968,840
Feb 11, 2026	15.67	15.92	15.66	15.83	15.83	0.70%	5,565,993
Feb 10, 2026	15.73	15.76	15.59	15.72	15.72	0.26%	3,857,480
Feb 9, 2026	15.60	15.73	15.52	15.68	15.68	1.03%	3,859,860
Feb 6, 2026	15.45	15.64	15.35	15.52	15.52	-0.32%	3,383,133
Feb 5, 2026	15.68	15.79	15.55	15.57	15.57	-0.70%	3,552,300
Feb 4, 2026	15.42	15.70	15.30	15.68	15.68	1.69%	4,821,300
Feb 3, 2026	15.54	15.56	15.26	15.42	15.42	-	4,322,300
Feb 2, 2026	16.05	16.05	15.39	15.42	15.42	-4.34%	7,260,200
Jan 30, 2026	15.90	16.15	15.73	16.12	16.12	1.38%	8,534,880
Jan 29, 2026	15.75	16.10	15.71	15.90	15.90	1.02%	8,436,760
Jan 28, 2026	15.65	15.79	15.54	15.74	15.74	0.83%	4,762,740
Jan 27, 2026	15.71	15.84	15.43	15.61	15.61	-0.45%	4,566,880
Jan 26, 2026	15.68	15.74	15.48	15.68	15.68	0.19%	4,629,036
Jan 23, 2026	15.55	15.65	15.53	15.65	15.65	0.77%	4,168,600
Jan 22, 2026	15.53	15.54	15.43	15.53	15.53	0.45%	3,495,256
Jan 21, 2026	15.40	15.50	15.32	15.46	15.46	0.06%	2,929,240
Jan 20, 2026	15.45	15.52	15.34	15.45	15.45	-0.45%	3,932,080
Jan 19, 2026	15.56	15.62	15.44	15.52	15.52	-0.19%	4,025,880
Jan 16, 2026	15.42	15.62	15.42	15.55	15.55	-0.13%	5,050,900
Jan 15, 2026	15.25	15.77	15.21	15.57	15.57	2.17%	8,175,839
Jan 14, 2026	15.45	15.51	15.15	15.24	15.24	-0.85%	7,651,980
Jan 13, 2026	15.52	15.58	15.31	15.37	15.37	-1.03%	6,721,020
Jan 12, 2026	15.25	15.54	15.15	15.53	15.53	1.84%	8,170,180
Jan 9, 2026	15.27	15.34	15.12	15.25	15.25	-	6,459,962
Jan 8, 2026	15.15	15.30	15.09	15.25	15.25	0.53%	4,803,700
Jan 7, 2026	15.37	15.39	15.15	15.17	15.17	-1.04%	6,004,279
Jan 6, 2026	15.29	15.36	15.20	15.33	15.33	0.52%	5,821,699
Jan 5, 2026	15.15	15.28	15.08	15.25	15.25	0.66%	6,150,119
Dec 31, 2025	15.23	15.28	15.00	15.15	15.15	-0.46%	6,263,619