Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	18.60	19.11	18.27	18.97	18.97	1.61%	6,009,171
Sep 14, 2026	18.39	18.80	18.24	18.67	18.67	1.58%	6,216,379
Sep 11, 2026	19.02	19.03	18.19	18.38	18.38	-3.87%	9,509,264
Sep 10, 2026	19.25	19.36	19.07	19.12	19.12	-0.68%	5,111,727
Sep 9, 2026	18.96	19.33	18.90	19.25	19.25	1.32%	6,524,964
Sep 8, 2026	18.96	19.07	18.72	19.00	19.00	0.11%	6,554,874
Sep 7, 2026	18.88	19.20	18.70	18.98	18.98	0.85%	9,217,303
Sep 4, 2026	18.99	19.14	18.71	18.82	18.82	-0.90%	10,533,990
Sep 3, 2026	19.08	19.28	18.80	18.99	18.99	-0.31%	9,442,148
Sep 2, 2026	19.77	19.88	19.01	19.05	19.05	-4.46%	14,637,200
Sep 1, 2026	20.60	20.67	19.84	19.94	19.94	-3.53%	13,431,274
Aug 31, 2026	21.52	21.73	20.23	20.67	20.67	-5.57%	16,726,308
Aug 28, 2026	21.67	22.05	21.55	21.89	21.89	0.83%	8,019,735
Aug 27, 2026	21.16	21.86	21.03	21.71	21.71	2.60%	7,230,620
Aug 26, 2026	20.85	21.62	20.79	21.16	21.16	1.98%	6,258,991
Aug 25, 2026	21.08	21.25	20.72	20.75	20.75	-1.84%	5,633,615
Aug 24, 2026	21.40	21.55	20.94	21.14	21.14	-2.04%	6,953,375
Aug 21, 2026	21.51	21.86	21.09	21.58	21.58	-0.46%	6,789,910
Aug 20, 2026	21.71	22.48	21.46	21.68	21.68	-0.14%	10,597,817
Aug 19, 2026	22.27	22.70	21.50	21.71	21.71	-4.74%	12,770,931
Aug 18, 2026	23.00	23.07	22.20	22.79	22.79	3.54%	15,293,685
Aug 17, 2026	21.30	22.28	21.11	22.01	22.01	4.26%	11,356,017
Aug 14, 2026	21.66	22.00	21.06	21.11	21.11	-3.21%	9,395,458
Aug 13, 2026	22.35	22.45	21.76	21.81	21.81	-0.95%	8,618,759
Aug 12, 2026	21.49	22.15	21.47	22.02	22.02	2.47%	9,424,177
Aug 11, 2026	21.07	21.85	20.90	21.49	21.49	1.90%	10,692,477
Aug 10, 2026	21.37	21.50	20.62	21.09	21.09	0.29%	9,687,274
Aug 7, 2026	20.53	21.15	20.28	21.03	21.03	2.49%	11,387,086
Aug 6, 2026	20.40	20.88	20.20	20.52	20.52	-	6,763,138
Aug 5, 2026	20.19	20.77	20.19	20.52	20.52	1.18%	9,475,408
Aug 4, 2026	19.92	20.39	19.80	20.28	20.28	1.96%	9,446,903
Aug 3, 2026	19.50	20.21	19.31	19.89	19.89	1.43%	11,022,751
Jul 31, 2026	20.00	20.51	19.01	19.61	19.61	0.10%	18,343,764
Jul 30, 2026	20.78	21.07	19.25	19.59	19.59	-5.36%	16,896,480
Jul 29, 2026	20.80	21.10	20.40	20.70	20.70	-0.53%	7,704,788
Jul 28, 2026	21.08	21.39	20.68	20.81	20.81	-2.67%	7,951,654
Jul 27, 2026	20.51	21.58	20.46	21.38	21.38	4.24%	10,333,237
Jul 24, 2026	20.99	21.13	20.32	20.51	20.51	-2.38%	9,720,388
Jul 23, 2026	20.98	21.12	20.27	21.01	21.01	0.14%	15,156,190
Jul 22, 2026	19.60	21.85	19.41	20.98	20.98	4.64%	36,144,500
Jul 21, 2026	19.20	20.50	19.04	20.05	20.05	6.54%	24,907,123
Jul 20, 2026	18.70	19.28	18.47	18.82	18.82	1.40%	15,537,934
Jul 17, 2026	19.06	19.19	18.42	18.56	18.56	-2.62%	11,806,515
Jul 16, 2026	20.00	20.00	18.88	19.06	19.06	-4.41%	13,819,334
Jul 15, 2026	20.54	20.85	19.86	19.94	19.94	-4.50%	14,853,690
Jul 14, 2026	21.15	21.55	20.79	20.88	20.88	-1.28%	8,816,059
Jul 13, 2026	21.10	21.50	20.80	21.15	21.15	-1.03%	11,394,514
Jul 10, 2026	22.43	22.58	21.35	21.37	21.37	-5.02%	10,011,300
Jul 9, 2026	22.44	22.69	21.81	22.50	22.50	2.04%	7,837,715
Jul 8, 2026	22.60	22.71	21.95	22.05	22.05	-2.65%	8,503,963