Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.44	13.68	13.40	13.68	13.68	1.79%	3,253,760
Jul 31, 2026	13.29	13.45	13.24	13.44	13.44	0.83%	3,033,900
Jul 30, 2026	13.20	13.56	13.16	13.33	13.33	1.52%	5,289,400
Jul 29, 2026	12.74	13.21	12.71	13.13	13.13	2.82%	4,857,100
Jul 28, 2026	12.72	12.86	12.61	12.77	12.77	-0.23%	4,164,400
Jul 27, 2026	12.70	12.96	12.70	12.80	12.80	-0.54%	4,270,180
Jul 24, 2026	12.98	13.18	12.86	12.87	12.87	-1.53%	2,886,700
Jul 23, 2026	12.98	13.08	12.77	13.07	13.07	0.23%	3,179,200
Jul 22, 2026	12.98	13.18	12.90	13.04	13.04	-	2,971,800
Jul 21, 2026	13.22	13.28	12.93	13.04	13.04	-1.29%	4,387,480
Jul 20, 2026	13.27	13.55	13.10	13.21	13.21	-1.05%	3,366,700
Jul 17, 2026	13.50	13.68	13.23	13.35	13.35	-1.18%	2,910,420
Jul 16, 2026	13.56	13.77	13.47	13.51	13.51	-0.73%	3,598,140
Jul 15, 2026	13.61	13.87	13.54	13.61	13.61	-0.37%	2,988,940
Jul 14, 2026	13.38	13.66	13.17	13.66	13.66	1.86%	3,048,440
Jul 13, 2026	13.44	13.68	13.30	13.41	13.41	-0.22%	4,103,620
Jul 10, 2026	13.12	13.50	13.02	13.44	13.44	1.82%	3,255,700
Jul 9, 2026	13.39	13.51	13.10	13.20	13.20	-1.42%	3,317,860
Jul 8, 2026	13.67	13.72	13.30	13.39	13.39	-2.41%	5,172,203
Jul 7, 2026	13.95	14.02	13.52	13.72	13.72	2.69%	7,674,498
Jul 6, 2026	13.35	13.42	13.20	13.36	13.36	0.30%	3,111,760
Jul 3, 2026	13.13	13.37	13.10	13.32	13.32	1.76%	2,504,600
Jul 2, 2026	12.90	13.28	12.87	13.09	13.09	1.87%	3,034,700
Jul 1, 2026	12.36	13.00	12.36	12.85	12.85	2.55%	3,439,500
Jun 30, 2026	12.52	12.59	12.32	12.53	12.53	-0.32%	2,406,446
Jun 29, 2026	12.72	12.72	12.25	12.57	12.57	-1.18%	3,457,231
Jun 26, 2026	13.18	13.25	12.62	12.72	12.72	-3.78%	3,466,300
Jun 25, 2026	13.16	13.24	12.83	13.22	13.22	0.46%	3,045,200
Jun 24, 2026	13.15	13.41	13.03	13.16	13.16	-0.15%	2,732,100
Jun 23, 2026	12.97	13.40	12.92	13.18	13.18	1.54%	3,732,180
Jun 22, 2026	13.09	13.20	12.77	13.18	12.98	0.15%	2,954,760
Jun 18, 2026	13.32	13.32	12.95	13.16	12.96	-0.15%	2,341,520
Jun 17, 2026	13.01	13.30	13.00	13.18	12.98	-	2,582,200
Jun 16, 2026	13.61	13.62	13.12	13.18	12.98	-3.44%	4,323,151
Jun 15, 2026	13.58	13.96	13.46	13.65	13.44	4.12%	5,383,040
Jun 12, 2026	12.98	13.14	12.82	13.11	12.91	2.10%	2,535,210
Jun 11, 2026	12.94	13.05	12.76	12.84	12.65	-1.61%	1,673,800
Jun 10, 2026	13.06	13.23	12.80	13.05	12.85	-0.68%	2,244,730
Jun 9, 2026	13.24	13.24	12.90	13.14	12.94	1.31%	1,829,100
Jun 8, 2026	13.12	13.32	12.77	12.97	12.77	-2.33%	2,902,520
Jun 5, 2026	13.15	13.45	13.11	13.28	13.08	0.99%	2,191,453
Jun 4, 2026	13.40	13.43	13.07	13.15	12.95	-1.57%	2,035,533
Jun 3, 2026	13.62	13.71	13.28	13.36	13.16	-2.84%	3,503,180
Jun 2, 2026	13.82	14.00	13.64	13.75	13.54	-1.50%	2,390,160
Jun 1, 2026	13.50	13.98	13.45	13.96	13.75	3.41%	3,438,040
May 29, 2026	13.63	13.69	13.39	13.50	13.30	-1.03%	3,073,651
May 28, 2026	13.64	13.75	13.39	13.64	13.43	-0.07%	3,771,600
May 27, 2026	13.87	13.91	13.45	13.65	13.44	-1.59%	3,859,720
May 26, 2026	14.22	14.36	13.70	13.87	13.66	-2.87%	5,080,820
May 25, 2026	14.10	14.31	14.02	14.28	14.06	1.56%	3,597,560