Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	14.28	14.39	14.04	14.06	13.85	-1.54%	5,225,300
May 21, 2026	14.26	14.63	14.13	14.28	14.06	0.21%	6,080,760
May 20, 2026	14.23	14.31	14.06	14.25	14.03	0.21%	2,720,700
May 19, 2026	14.00	14.38	13.99	14.22	14.00	1.14%	3,743,900
May 18, 2026	14.18	14.29	13.89	14.06	13.85	-1.61%	4,534,300
May 15, 2026	14.49	14.49	14.17	14.29	14.07	-1.92%	5,748,820
May 14, 2026	14.42	14.78	14.31	14.57	14.35	0.97%	5,394,500
May 13, 2026	14.41	14.58	14.34	14.43	14.21	-0.14%	4,604,195
May 12, 2026	14.83	14.85	14.41	14.45	14.23	-2.56%	5,740,000
May 11, 2026	14.95	14.95	14.50	14.83	14.60	-1.98%	7,568,420
May 8, 2026	14.95	15.24	14.87	15.13	14.90	0.80%	5,479,360
May 7, 2026	14.91	15.09	14.88	15.01	14.78	0.60%	3,830,840
May 6, 2026	14.84	14.95	14.75	14.92	14.69	0.27%	4,341,320
Apr 30, 2026	15.00	15.05	14.88	14.88	14.65	-0.80%	3,513,620
Apr 29, 2026	14.92	15.04	14.90	15.00	14.77	0.27%	3,605,220
Apr 28, 2026	14.98	15.15	14.88	14.96	14.73	-0.47%	3,649,020