Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	22.46	22.77	22.24	22.52	22.52	1.35%	3,179,100
Apr 9, 2026	22.37	22.46	21.90	22.22	22.22	-1.11%	3,042,500
Apr 8, 2026	22.26	22.75	22.23	22.47	22.47	1.95%	5,715,557
Apr 7, 2026	21.33	22.22	20.92	22.04	22.04	-0.05%	4,369,101
Apr 3, 2026	21.94	22.19	21.81	22.05	22.05	0.73%	2,404,600
Apr 2, 2026	22.38	22.43	21.80	21.89	21.89	-2.49%	3,719,999
Apr 1, 2026	22.60	22.88	22.45	22.45	22.45	0.18%	2,371,100
Mar 31, 2026	22.48	22.49	22.28	22.41	22.41	-0.31%	2,170,736
Mar 30, 2026	22.94	23.08	22.35	22.48	22.48	-3.93%	4,488,000
Mar 27, 2026	22.77	23.40	22.57	23.40	23.40	2.72%	3,398,197
Mar 26, 2026	23.16	23.21	22.62	22.78	22.78	-0.39%	2,333,542
Mar 25, 2026	22.52	23.36	22.44	22.87	22.87	1.33%	5,079,430
Mar 24, 2026	23.12	23.20	22.11	22.57	22.57	0.22%	4,670,890
Mar 23, 2026	21.89	23.09	21.89	22.52	22.52	1.30%	8,643,187
Mar 20, 2026	22.33	22.70	22.20	22.23	22.23	-1.24%	2,769,112
Mar 19, 2026	23.25	23.25	22.38	22.51	22.51	-3.31%	3,786,300
Mar 18, 2026	23.32	23.55	22.96	23.28	23.28	-0.17%	4,535,009
Mar 17, 2026	23.95	23.97	23.30	23.32	23.32	-2.63%	3,928,900
Mar 16, 2026	24.49	24.49	23.60	23.95	23.95	-0.37%	4,402,820
Mar 13, 2026	24.38	24.69	24.01	24.04	24.04	-1.56%	3,170,377
Mar 12, 2026	24.60	24.62	24.25	24.42	24.42	-0.81%	2,894,200
Mar 11, 2026	24.31	24.70	24.24	24.62	24.62	1.28%	3,764,330
Mar 10, 2026	24.34	24.44	24.08	24.31	24.31	0.91%	2,304,700
Mar 9, 2026	24.46	24.46	23.73	24.09	24.09	-1.91%	7,004,204
Mar 6, 2026	24.22	24.70	24.14	24.56	24.56	1.40%	3,024,500
Mar 5, 2026	24.26	24.59	24.08	24.22	24.22	0.08%	4,091,500
Mar 4, 2026	24.21	24.66	24.00	24.20	24.20	-0.04%	4,855,500
Mar 3, 2026	24.88	25.28	24.12	24.21	24.21	-3.00%	6,890,117
Mar 2, 2026	24.66	25.23	24.24	24.96	24.96	0.65%	6,034,506
Feb 27, 2026	25.21	25.29	24.72	24.80	24.80	-1.78%	5,214,300
Feb 26, 2026	24.83	25.38	24.77	25.25	25.25	2.31%	7,110,990
Feb 25, 2026	24.68	25.28	24.57	24.68	24.68	0.33%	6,145,600
Feb 24, 2026	24.78	25.04	24.29	24.60	24.60	0.41%	3,809,300
Feb 13, 2026	24.70	24.94	24.42	24.50	24.50	-0.73%	3,484,593
Feb 12, 2026	24.99	25.49	24.56	24.68	24.68	-0.96%	5,286,737
Feb 11, 2026	24.49	25.30	24.41	24.92	24.92	1.84%	7,739,217
Feb 10, 2026	24.54	24.69	24.26	24.47	24.47	-0.29%	2,220,600
Feb 9, 2026	24.68	24.68	24.23	24.54	24.54	-0.12%	3,898,900
Feb 6, 2026	24.30	24.88	24.12	24.57	24.57	0.08%	3,949,246
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