Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.87	13.91	13.45	13.65	13.65	-1.59%	3,859,720
May 26, 2026	14.22	14.36	13.70	13.87	13.87	-2.87%	5,080,820
May 25, 2026	14.10	14.31	14.02	14.28	14.28	1.56%	3,597,560
May 22, 2026	14.28	14.39	14.04	14.06	14.06	-1.54%	5,225,300
May 21, 2026	14.26	14.63	14.13	14.28	14.28	0.21%	6,080,760
May 20, 2026	14.23	14.31	14.06	14.25	14.25	0.21%	2,720,700
May 19, 2026	14.00	14.38	13.99	14.22	14.22	1.14%	3,743,900
May 18, 2026	14.18	14.29	13.89	14.06	14.06	-1.61%	4,534,300
May 15, 2026	14.49	14.49	14.17	14.29	14.29	-1.92%	5,748,820
May 14, 2026	14.42	14.78	14.31	14.57	14.57	0.97%	5,394,500
May 13, 2026	14.41	14.58	14.34	14.43	14.43	-0.14%	4,604,195
May 12, 2026	14.83	14.85	14.41	14.45	14.45	-2.56%	5,740,000
May 11, 2026	14.95	14.95	14.50	14.83	14.83	-1.98%	7,568,420
May 8, 2026	14.95	15.24	14.87	15.13	15.13	0.80%	5,479,360
May 7, 2026	14.91	15.09	14.88	15.01	15.01	0.60%	3,830,840
May 6, 2026	14.84	14.95	14.75	14.92	14.92	0.27%	4,341,320
Apr 30, 2026	15.00	15.05	14.88	14.88	14.88	-0.80%	3,513,620
Apr 29, 2026	14.92	15.04	14.90	15.00	15.00	0.27%	3,605,220
Apr 28, 2026	14.98	15.15	14.88	14.96	14.96	-0.47%	3,649,020
Apr 27, 2026	15.00	15.09	14.86	15.03	15.03	-0.60%	3,695,620
Apr 24, 2026	15.11	15.31	14.94	15.12	15.12	-1.24%	5,650,860
Apr 23, 2026	15.04	15.38	15.02	15.31	15.31	1.32%	6,797,200
Apr 22, 2026	15.19	15.35	14.97	15.11	15.11	0.94%	8,544,981
Apr 21, 2026	14.59	15.01	14.58	14.97	14.97	2.67%	5,406,200
Apr 20, 2026	14.47	14.59	14.41	14.58	14.58	0.69%	2,790,000
Apr 17, 2026	14.54	14.66	14.38	14.48	14.48	-0.69%	4,972,540
Apr 16, 2026	14.48	14.61	14.42	14.58	14.58	0.76%	3,699,000
Apr 15, 2026	14.48	14.63	14.42	14.47	14.47	-0.69%	4,858,499
Apr 14, 2026	14.80	14.88	14.38	14.57	14.57	-1.75%	7,812,832
Apr 13, 2026	15.81	15.81	14.75	14.83	14.83	-0.67%	11,540,180
Apr 10, 2026	15.08	15.23	14.85	14.93	14.93	-1.06%	5,993,513
Apr 9, 2026	15.36	15.48	15.05	15.09	15.09	-2.46%	4,985,213
Apr 8, 2026	15.54	15.78	15.37	15.47	15.47	-0.26%	8,092,960
Apr 7, 2026	15.13	15.65	15.03	15.51	15.51	2.44%	4,482,100
Apr 3, 2026	15.59	15.71	15.07	15.14	15.14	-2.13%	5,485,600
Apr 2, 2026	14.95	15.83	14.91	15.47	15.47	2.93%	10,209,100
Apr 1, 2026	15.01	15.18	14.95	15.03	15.03	1.14%	2,491,600
Mar 31, 2026	15.01	15.15	14.84	14.86	14.86	-1.00%	3,846,480
Mar 30, 2026	14.51	15.10	14.46	15.01	15.01	1.49%	3,971,100
Mar 27, 2026	14.78	14.85	14.60	14.79	14.79	1.30%	2,773,400
Mar 26, 2026	14.79	14.95	14.56	14.60	14.60	-1.22%	2,414,900
Mar 25, 2026	14.41	15.00	14.34	14.78	14.78	1.93%	4,719,700
Mar 24, 2026	14.45	14.51	14.15	14.50	14.50	3.35%	3,765,800
Mar 23, 2026	14.47	14.61	13.89	14.03	14.03	-4.04%	6,138,660
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%	18,311,630
Mar 13, 2026	15.43	15.60	15.32	15.38	15.38	-0.58%	5,777,901