Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	15.65	15.74	15.20	15.22	15.22	-2.69%	8,622,640
Dec 29, 2025	16.01	16.01	15.60	15.64	15.64	-2.43%	7,672,760
Dec 26, 2025	16.20	16.25	15.91	16.03	16.03	-1.35%	9,127,000
Dec 25, 2025	16.08	16.40	16.02	16.25	16.25	1.69%	9,072,700
Dec 24, 2025	16.18	16.40	15.98	15.98	15.98	-1.60%	10,996,940
Dec 23, 2025	16.59	16.65	16.13	16.24	16.24	-2.23%	19,298,480
Dec 22, 2025	15.32	16.87	15.30	16.61	16.61	8.28%	31,173,260
Dec 19, 2025	15.10	15.43	15.04	15.34	15.34	1.12%	5,099,400
Dec 18, 2025	15.18	15.33	15.02	15.17	15.17	0.26%	4,266,000
Dec 17, 2025	14.98	15.23	14.69	15.13	15.13	0.80%	6,297,401
Dec 16, 2025	15.55	15.63	14.93	15.01	15.01	-3.97%	7,814,801
Dec 15, 2025	15.52	15.89	15.44	15.63	15.63	-0.38%	5,506,440
Dec 12, 2025	15.95	15.99	15.52	15.69	15.69	-2.43%	10,443,310
Dec 11, 2025	16.98	16.98	16.05	16.08	16.08	-5.52%	15,735,192
Dec 10, 2025	16.72	17.31	16.72	17.02	17.02	1.19%	18,168,428
Dec 9, 2025	16.81	17.14	16.57	16.82	16.82	-1.23%	13,669,440
Dec 8, 2025	16.49	17.55	16.30	17.03	17.03	2.90%	22,695,040
Dec 5, 2025	16.17	16.79	15.76	16.55	16.55	1.29%	14,383,080
Dec 4, 2025	16.11	16.49	15.86	16.34	16.34	0.99%	10,404,091
Dec 3, 2025	16.24	16.29	16.03	16.18	16.18	-0.37%	7,211,501
Dec 2, 2025	15.94	16.34	15.86	16.24	16.24	1.44%	10,468,880
Dec 1, 2025	16.19	16.20	15.92	16.01	16.01	-0.74%	7,465,900
Nov 28, 2025	15.51	16.60	15.42	16.13	16.13	4.00%	12,095,840
Nov 27, 2025	15.81	15.90	15.51	15.51	15.51	-2.39%	5,713,580
Nov 26, 2025	15.69	16.13	15.69	15.89	15.89	0.82%	9,274,481
Nov 25, 2025	15.61	16.03	15.47	15.76	15.76	1.03%	8,701,411
Nov 24, 2025	15.31	15.77	15.25	15.60	15.60	2.09%	6,760,800
Nov 21, 2025	15.44	15.70	15.02	15.28	15.28	-1.55%	6,656,680
Nov 20, 2025	15.61	15.90	15.19	15.52	15.52	-0.39%	6,905,809
Nov 19, 2025	15.77	15.80	15.48	15.58	15.58	-0.89%	4,069,420