Xingtong Shipping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.92	14.92	14.48	14.64	14.64	-1.74%	5,825,620
Sep 10, 2026	15.19	15.24	14.83	14.90	14.90	-0.93%	5,204,000
Sep 9, 2026	14.51	15.18	14.41	15.04	15.04	3.16%	7,895,500
Sep 8, 2026	14.41	14.60	14.32	14.58	14.58	0.69%	4,364,047
Sep 7, 2026	14.64	14.69	14.19	14.48	14.48	-0.48%	5,863,018
Sep 4, 2026	14.35	14.63	14.32	14.55	14.55	1.46%	4,870,040
Sep 3, 2026	14.12	14.49	14.12	14.34	14.34	0.99%	4,174,200
Sep 2, 2026	14.43	14.55	14.15	14.20	14.20	-0.77%	3,668,500
Sep 1, 2026	14.23	14.45	14.18	14.31	14.31	0.21%	3,682,800
Aug 31, 2026	14.25	14.32	14.13	14.28	14.28	-0.07%	3,969,640
Aug 28, 2026	14.15	14.39	14.12	14.29	14.29	0.78%	4,964,900
Aug 27, 2026	14.21	14.24	14.05	14.18	14.18	-0.56%	5,498,872
Aug 26, 2026	14.20	14.48	14.19	14.26	14.26	-0.56%	5,915,772
Aug 25, 2026	14.56	14.69	14.28	14.34	14.34	-2.12%	8,268,781
Aug 24, 2026	14.42	14.76	14.27	14.65	14.65	1.60%	14,126,509
Aug 21, 2026	14.06	14.55	13.84	14.42	14.42	2.49%	12,611,499
Aug 20, 2026	13.70	14.09	13.62	14.07	14.07	2.70%	10,357,092
Aug 19, 2026	13.40	13.83	13.36	13.70	13.70	1.63%	9,101,970
Aug 18, 2026	13.61	13.80	13.44	13.48	13.48	-0.88%	4,399,600
Aug 17, 2026	13.45	13.67	13.38	13.60	13.60	1.27%	2,341,790
Aug 14, 2026	13.52	13.52	13.35	13.43	13.43	-0.67%	2,049,620
Aug 13, 2026	13.68	13.73	13.48	13.52	13.52	-1.53%	2,767,100
Aug 12, 2026	13.70	13.82	13.61	13.73	13.73	0.22%	2,210,880
Aug 11, 2026	13.89	13.99	13.70	13.70	13.70	-1.65%	2,516,280
Aug 10, 2026	13.66	13.99	13.50	13.93	13.93	1.83%	4,193,737
Aug 7, 2026	13.64	13.87	13.61	13.68	13.68	-0.22%	2,840,280
Aug 6, 2026	13.63	13.77	13.55	13.71	13.71	0.29%	2,741,570
Aug 5, 2026	13.52	13.75	13.44	13.67	13.67	1.11%	3,373,400
Aug 4, 2026	13.68	13.78	13.48	13.52	13.52	-1.17%	3,729,000
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