Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	24.48	24.65	24.15	24.55	24.55	-	3,128,012
Feb 4, 2026	23.82	24.57	23.72	24.55	24.55	2.72%	6,390,340
Feb 3, 2026	23.53	23.95	23.38	23.90	23.90	2.66%	3,698,598
Feb 2, 2026	24.58	24.86	23.16	23.28	23.28	-5.17%	7,757,905
Jan 30, 2026	24.12	24.61	23.85	24.55	24.55	1.78%	6,068,241
Jan 29, 2026	24.05	24.68	23.95	24.12	24.12	0.37%	7,021,971
Jan 28, 2026	23.76	24.14	23.45	24.03	24.03	1.14%	4,754,751
Jan 27, 2026	24.25	24.35	23.61	23.76	23.76	-2.34%	4,831,631
Jan 26, 2026	24.00	24.46	23.65	24.33	24.33	1.33%	6,707,527
Jan 23, 2026	24.24	24.32	23.84	24.01	24.01	-0.46%	3,480,035
Jan 22, 2026	23.62	24.30	23.39	24.12	24.12	2.29%	6,277,744
Jan 21, 2026	23.55	23.88	23.38	23.58	23.58	-0.34%	3,075,012
Jan 20, 2026	23.75	23.85	23.45	23.66	23.66	-0.63%	2,641,677
Jan 19, 2026	23.30	23.94	23.30	23.81	23.81	1.15%	3,518,100
Jan 16, 2026	23.46	23.69	23.24	23.54	23.54	0.90%	2,664,090
Jan 15, 2026	23.26	23.63	23.20	23.33	23.33	0.39%	2,898,708
Jan 14, 2026	23.87	23.92	23.01	23.24	23.24	-1.86%	5,262,672
Jan 13, 2026	24.16	24.16	23.60	23.68	23.68	-2.15%	4,287,205
Jan 12, 2026	24.52	24.52	23.83	24.20	24.20	-1.31%	3,699,120
Jan 9, 2026	24.56	24.88	24.14	24.52	24.52	-	4,260,807
Jan 8, 2026	24.21	24.63	24.21	24.52	24.52	-	2,880,900
Jan 7, 2026	24.67	24.68	24.32	24.52	24.52	-0.65%	2,878,511
Jan 6, 2026	23.90	25.10	23.81	24.68	24.68	2.66%	6,847,962
Jan 5, 2026	24.28	24.29	23.90	24.04	24.04	-0.54%	2,903,400
Dec 31, 2025	23.94	24.29	23.90	24.17	24.17	0.62%	2,355,411
Dec 30, 2025	23.90	24.15	23.76	24.02	24.02	-0.29%	3,427,000
Dec 29, 2025	24.40	24.48	23.77	24.09	24.09	-1.63%	4,140,001
Dec 26, 2025	24.39	24.89	24.20	24.49	24.49	0.70%	7,468,385
Dec 25, 2025	23.52	24.68	23.24	24.32	24.32	3.62%	8,149,926
Dec 24, 2025	22.73	23.55	22.68	23.47	23.47	2.98%	3,629,728
Dec 23, 2025	22.76	22.95	22.70	22.79	22.79	0.18%	1,114,800
Dec 22, 2025	22.93	22.96	22.67	22.75	22.75	-0.22%	1,397,491
Dec 19, 2025	22.67	23.00	22.62	22.80	22.80	0.62%	1,974,420
Dec 18, 2025	22.51	22.72	22.45	22.66	22.66	0.67%	1,192,469
Dec 17, 2025	22.58	22.62	22.20	22.51	22.51	0.63%	1,589,501
Dec 16, 2025	22.80	22.80	22.32	22.37	22.37	-1.54%	1,276,469
Dec 15, 2025	22.45	22.95	22.39	22.72	22.72	1.20%	1,428,122
Dec 12, 2025	22.51	22.54	22.21	22.45	22.45	-0.13%	1,803,945
Dec 11, 2025	22.75	22.88	22.38	22.48	22.48	-0.93%	1,922,700
Dec 10, 2025	22.87	23.04	22.57	22.69	22.69	-0.74%	1,855,500
Dec 9, 2025	23.06	23.26	22.78	22.86	22.86	-0.91%	2,123,190
Dec 8, 2025	23.61	23.61	22.98	23.07	23.07	-1.83%	2,359,861
Dec 5, 2025	23.69	23.69	23.22	23.50	23.50	-0.17%	1,651,100
Dec 4, 2025	23.60	23.73	23.23	23.54	23.54	0.21%	2,284,218
Dec 3, 2025	23.48	23.89	23.30	23.49	23.49	0.90%	3,690,416
Dec 2, 2025	23.30	23.69	22.96	23.28	23.28	-0.51%	2,676,750
Dec 1, 2025	22.99	23.68	22.67	23.40	23.40	1.74%	3,759,939
Nov 28, 2025	22.76	23.14	22.68	23.00	23.00	1.01%	2,084,700
Nov 27, 2025	22.49	23.10	22.40	22.77	22.77	1.24%	2,298,639
Nov 26, 2025	22.45	23.00	22.38	22.49	22.49	0.18%	1,723,437