Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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