Jiangsu Xinri E-Vehicle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	13.28	13.90	13.14	13.69	13.69	3.48%	13,515,686
Aug 19, 2025	13.06	13.25	12.97	13.23	13.23	1.30%	5,235,200
Aug 18, 2025	13.10	13.15	13.00	13.06	13.06	0.23%	5,088,200
Aug 15, 2025	12.93	13.19	12.85	13.03	13.03	1.56%	5,760,425
Aug 14, 2025	13.18	13.35	12.80	12.83	12.83	-2.66%	5,177,500
Aug 13, 2025	13.17	13.33	13.10	13.18	13.18	0.08%	4,527,279
Aug 12, 2025	13.30	13.38	13.14	13.17	13.17	-1.27%	4,336,000
Aug 11, 2025	13.02	13.34	13.02	13.34	13.34	2.77%	5,855,200
Aug 8, 2025	13.00	13.05	12.87	12.98	12.98	-0.31%	4,447,500
Aug 7, 2025	12.92	13.06	12.92	13.02	13.02	0.77%	5,209,900
Aug 6, 2025	12.88	12.94	12.80	12.92	12.92	0.31%	4,017,500
Aug 5, 2025	12.75	12.88	12.67	12.88	12.88	1.90%	5,202,900
Aug 4, 2025	12.46	12.65	12.37	12.64	12.64	1.12%	4,433,510
Aug 1, 2025	12.35	12.55	12.31	12.50	12.50	1.05%	3,801,684
Jul 31, 2025	12.50	12.59	12.31	12.37	12.37	-1.51%	3,977,600
Jul 30, 2025	12.60	12.60	12.41	12.56	12.56	-0.63%	4,295,600
Jul 29, 2025	12.77	12.80	12.51	12.64	12.64	-1.33%	6,443,084
Jul 28, 2025	12.55	13.12	12.52	12.81	12.81	2.07%	10,560,200
Jul 25, 2025	12.43	12.61	12.39	12.55	12.55	0.97%	5,192,200
Jul 24, 2025	12.35	12.47	12.33	12.43	12.43	0.65%	4,257,400
Jul 23, 2025	12.44	12.51	12.35	12.35	12.35	-1.12%	4,688,200
Jul 22, 2025	12.66	12.66	12.42	12.49	12.49	-1.11%	5,055,100
Jul 21, 2025	12.47	12.64	12.47	12.63	12.63	1.36%	5,296,500
Jul 18, 2025	12.56	12.61	12.37	12.46	12.46	-0.88%	4,989,000
Jul 17, 2025	12.61	12.73	12.53	12.57	12.57	-0.32%	4,959,400
Jul 16, 2025	12.55	12.65	12.45	12.61	12.61	0.56%	4,892,800
Jul 15, 2025	12.83	12.84	12.45	12.54	12.54	-1.34%	5,719,034
Jul 14, 2025	12.60	12.80	12.54	12.71	12.71	0.87%	5,916,284
Jul 11, 2025	12.55	12.62	12.39	12.60	12.60	-	5,385,128
Jul 10, 2025	12.64	12.66	12.50	12.60	12.60	-0.32%	4,623,500
Jul 9, 2025	12.69	12.80	12.57	12.64	12.64	-0.32%	6,218,900
Jul 8, 2025	12.68	12.70	12.55	12.68	12.68	-	5,350,900
Jul 7, 2025	12.32	12.70	12.25	12.68	12.68	1.85%	7,256,816
Jul 4, 2025	12.69	12.75	12.43	12.45	12.45	-1.03%	8,016,200
Jul 3, 2025	12.39	12.63	12.30	12.58	12.58	1.86%	10,959,700
Jul 2, 2025	12.28	12.41	12.23	12.35	12.35	0.16%	5,572,700
Jul 1, 2025	12.40	12.41	12.08	12.33	12.33	0.08%	7,292,420
Jun 30, 2025	12.25	12.37	12.18	12.32	12.32	0.33%	6,546,834
Jun 27, 2025	12.16	12.34	12.15	12.28	12.28	0.74%	6,856,300
Jun 26, 2025	12.17	12.39	12.12	12.19	12.19	0.16%	9,632,904
Jun 25, 2025	12.37	12.49	12.05	12.17	12.17	-0.33%	12,784,482
Jun 24, 2025	11.97	12.21	11.91	12.21	12.21	2.69%	10,679,248
Jun 23, 2025	11.66	11.91	11.60	11.89	11.89	1.02%	8,058,300
Jun 20, 2025	11.86	11.98	11.66	11.77	11.77	-0.08%	8,779,189
Jun 19, 2025	12.19	12.36	11.71	11.78	11.78	-4.46%	12,615,785
Jun 18, 2025	12.23	12.34	12.02	12.33	12.33	-0.64%	13,571,228
Jun 17, 2025	12.66	12.74	12.17	12.41	12.41	-3.27%	25,501,650
Jun 16, 2025	13.31	13.50	12.78	12.83	12.83	-8.42%	32,681,641
Jun 13, 2025	14.70	16.20	14.00	14.01	14.01	-9.38%	41,896,441
Jun 12, 2025	14.19	15.46	13.81	15.46	15.46	10.04%	47,582,419