Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.13	29.50	27.06	27.18	-	-6.66%	12,753,035
Jun 17, 2026	28.49	29.74	27.88	29.12	29.12	-0.03%	17,495,655
Jun 16, 2026	27.00	29.49	26.80	29.13	29.13	6.78%	22,127,226
Jun 15, 2026	28.39	28.87	26.06	27.28	27.28	-5.80%	30,151,320
Jun 12, 2026	27.00	29.83	26.80	28.96	28.96	6.78%	30,979,440
Jun 11, 2026	26.50	27.68	25.81	27.12	27.12	1.12%	14,766,690
Jun 10, 2026	26.97	27.18	26.40	26.82	26.82	-0.89%	7,843,489
Jun 9, 2026	25.88	27.70	25.87	27.06	27.06	4.12%	16,865,800
Jun 8, 2026	25.81	26.50	25.35	25.99	25.99	-0.76%	11,565,810
Jun 5, 2026	26.03	26.79	25.79	26.19	26.19	0.73%	15,631,140
Jun 4, 2026	24.87	26.17	24.42	26.00	26.00	2.28%	13,768,160
Jun 3, 2026	24.43	25.65	24.22	25.42	25.42	3.46%	12,785,600
Jun 2, 2026	24.34	25.34	24.12	24.57	24.57	0.99%	11,491,100
Jun 1, 2026	22.76	24.56	22.57	24.33	24.33	6.48%	12,282,500
May 29, 2026	23.67	23.88	22.81	22.85	22.85	-3.26%	9,340,877
May 28, 2026	23.80	24.66	22.90	23.62	23.62	-0.71%	16,730,660
May 27, 2026	22.04	24.13	21.89	23.79	23.79	7.89%	16,243,070
May 26, 2026	20.82	22.59	20.71	22.05	22.05	5.40%	8,051,300
May 25, 2026	20.65	21.00	20.65	20.92	20.92	0.72%	2,208,382
May 22, 2026	20.99	20.99	20.66	20.77	20.77	0.14%	2,713,162
May 21, 2026	20.92	21.34	20.66	20.74	20.74	-1.19%	2,608,227
May 20, 2026	20.92	21.06	20.67	20.99	20.99	0.33%	1,784,946
May 19, 2026	20.98	20.98	20.63	20.92	20.92	1.36%	1,769,642
May 18, 2026	21.01	21.05	20.44	20.64	20.64	-1.99%	2,845,107
May 15, 2026	21.38	21.50	20.66	21.06	21.06	-1.50%	3,269,190
May 14, 2026	21.81	22.29	21.29	21.38	21.38	-1.97%	4,048,669
May 13, 2026	21.58	21.89	21.38	21.81	21.81	1.02%	2,611,179
May 12, 2026	21.86	21.86	21.55	21.59	21.59	-1.14%	2,271,400
May 11, 2026	22.09	22.09	21.65	21.84	21.84	-1.04%	3,189,508
May 8, 2026	22.28	22.48	22.00	22.07	22.07	-0.59%	3,040,800
May 7, 2026	22.32	22.32	21.90	22.20	22.20	0.45%	2,746,962
May 6, 2026	22.05	22.34	21.81	22.10	22.10	0.32%	4,536,362
Apr 30, 2026	22.55	22.63	21.85	22.03	22.03	-2.82%	4,520,200
Apr 29, 2026	22.08	22.70	21.86	22.67	22.67	2.81%	4,749,715
Apr 28, 2026	21.95	22.25	21.76	22.05	22.05	0.36%	2,755,076
Apr 27, 2026	22.07	22.28	21.83	21.97	21.97	-0.45%	2,213,900
Apr 24, 2026	22.51	22.67	22.06	22.07	22.07	-2.35%	2,294,300
Apr 23, 2026	22.72	22.72	22.39	22.60	22.60	0.04%	2,331,900
Apr 22, 2026	22.32	22.73	22.12	22.59	22.59	1.21%	2,741,500
Apr 21, 2026	21.47	22.39	21.47	22.32	22.32	3.96%	3,882,200
Apr 20, 2026	21.40	21.65	21.26	21.47	21.47	-	3,466,800
Apr 17, 2026	21.68	21.73	21.45	21.47	21.47	-0.46%	2,413,568
Apr 16, 2026	21.43	21.82	21.43	21.57	21.57	-0.42%	2,162,300
Apr 15, 2026	21.98	21.99	21.56	21.66	21.66	-0.87%	3,232,900
Apr 14, 2026	22.20	22.24	21.71	21.85	21.85	-1.27%	3,473,700
Apr 13, 2026	22.45	22.45	22.03	22.13	22.13	-1.73%	2,073,400
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