Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.92	21.34	20.66	20.74	20.23	-1.19%	2,608,227
May 20, 2026	20.92	21.06	20.67	20.99	20.47	0.33%	1,784,946
May 19, 2026	20.98	20.98	20.63	20.92	20.41	1.36%	1,769,642
May 18, 2026	21.01	21.05	20.44	20.64	20.13	-1.99%	2,845,107
May 15, 2026	21.38	21.50	20.66	21.06	20.54	-1.50%	3,269,190
May 14, 2026	21.81	22.29	21.29	21.38	20.85	-1.97%	4,048,669
May 13, 2026	21.58	21.89	21.38	21.81	21.27	1.02%	2,611,179
May 12, 2026	21.86	21.86	21.55	21.59	21.06	-1.14%	2,271,400
May 11, 2026	22.09	22.09	21.65	21.84	21.30	-1.04%	3,189,508
May 8, 2026	22.28	22.48	22.00	22.07	21.53	-0.59%	3,040,800
May 7, 2026	22.32	22.32	21.90	22.20	21.65	0.45%	2,746,962
May 6, 2026	22.05	22.34	21.81	22.10	21.56	0.32%	4,536,362
Apr 30, 2026	22.55	22.63	21.85	22.03	21.49	-2.82%	4,520,200
Apr 29, 2026	22.08	22.70	21.86	22.67	22.11	2.81%	4,749,715
Apr 28, 2026	21.95	22.25	21.76	22.05	21.51	0.36%	2,755,076