Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	23.36	23.68	22.57	22.65	22.65	-2.79%	11,394,419
Jul 6, 2026	24.26	24.62	23.20	23.30	23.30	-6.05%	17,110,317
Jul 3, 2026	26.77	26.80	24.80	24.80	24.80	-9.98%	19,370,364
Jul 2, 2026	26.90	28.95	26.60	27.55	27.55	-0.72%	18,268,799
Jul 1, 2026	27.01	28.97	26.00	28.45	27.75	5.33%	18,370,384
Jun 30, 2026	26.50	27.58	26.19	27.01	26.35	1.31%	12,217,929
Jun 29, 2026	26.75	27.37	25.61	26.66	26.00	-0.37%	15,794,898
Jun 26, 2026	26.95	27.60	26.00	26.76	26.10	-1.65%	20,875,569
Jun 25, 2026	24.95	27.21	24.61	27.21	26.54	9.98%	19,350,425
Jun 24, 2026	25.50	26.08	24.53	24.74	24.13	-1.20%	12,156,868
Jun 23, 2026	26.59	27.58	24.99	25.04	24.42	-7.12%	19,795,667
Jun 22, 2026	26.84	27.45	26.21	26.96	26.30	0.94%	15,007,732
Jun 18, 2026	29.13	29.50	26.71	26.71	26.05	-8.28%	20,903,200
Jun 17, 2026	28.49	29.74	27.88	29.12	28.40	-0.03%	17,495,650
Jun 16, 2026	27.00	29.49	26.80	29.13	28.41	6.78%	22,127,220
Jun 15, 2026	28.39	28.87	26.06	27.28	26.61	-5.80%	30,151,320
Jun 12, 2026	27.00	29.83	26.80	28.96	28.25	6.78%	30,979,440
Jun 11, 2026	26.50	27.68	25.81	27.12	26.45	1.12%	14,766,690
Jun 10, 2026	26.97	27.18	26.40	26.82	26.16	-0.89%	7,843,489
Jun 9, 2026	25.88	27.70	25.87	27.06	26.39	4.12%	16,865,805
Jun 8, 2026	25.81	26.50	25.35	25.99	25.35	-0.76%	11,565,819
Jun 5, 2026	26.03	26.79	25.79	26.19	25.55	0.73%	15,631,140
Jun 4, 2026	24.87	26.17	24.42	26.00	25.36	2.28%	13,768,160
Jun 3, 2026	24.43	25.65	24.22	25.42	24.79	3.46%	12,785,600
Jun 2, 2026	24.34	25.34	24.12	24.57	23.97	0.99%	11,491,100
Jun 1, 2026	22.76	24.56	22.57	24.33	23.73	6.48%	12,282,500
May 29, 2026	23.67	23.88	22.81	22.85	22.29	-3.26%	9,340,877
May 28, 2026	23.80	24.66	22.90	23.62	23.04	-0.71%	16,730,660
May 27, 2026	22.04	24.13	21.89	23.79	23.20	7.89%	16,243,070
May 26, 2026	20.82	22.59	20.71	22.05	21.51	5.40%	8,051,300
May 25, 2026	20.65	21.00	20.65	20.92	20.41	0.72%	2,208,382
May 22, 2026	20.99	20.99	20.66	20.77	20.26	0.14%	2,713,162