Xianhe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.80	24.66	22.92	23.05	-	-3.11%	7,561,429
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
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