Jiangsu Xinri E-Vehicle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.71	13.90	13.71	13.76	13.76	-	2,347,500
Feb 26, 2026	13.78	13.79	13.62	13.76	13.76	0.44%	2,416,300
Feb 25, 2026	13.85	13.93	13.67	13.70	13.70	-0.72%	2,605,900
Feb 24, 2026	13.59	13.85	13.57	13.80	13.80	1.85%	2,652,500
Feb 13, 2026	13.49	13.67	13.41	13.55	13.55	0.22%	1,914,700
Feb 12, 2026	13.73	13.73	13.35	13.52	13.52	-0.95%	2,394,600
Feb 11, 2026	13.56	13.69	13.44	13.65	13.65	0.66%	2,480,000
Feb 10, 2026	13.60	13.62	13.47	13.56	13.56	0.15%	2,050,600
Feb 9, 2026	13.43	13.56	13.41	13.54	13.54	1.35%	2,720,300
Feb 6, 2026	13.29	13.49	13.14	13.36	13.36	0.53%	2,588,300
Feb 5, 2026	13.24	13.47	13.16	13.29	13.29	0.45%	2,932,400
Feb 4, 2026	13.09	13.34	13.03	13.23	13.23	0.46%	4,261,646
Feb 3, 2026	12.80	13.18	12.65	13.17	13.17	4.44%	5,472,492
Feb 2, 2026	12.99	13.06	12.58	12.61	12.61	-2.78%	6,678,064
Jan 30, 2026	12.80	13.00	12.68	12.97	12.97	1.33%	3,870,400
Jan 29, 2026	12.93	13.12	12.72	12.80	12.80	-1.31%	5,554,892
Jan 28, 2026	13.21	13.49	12.95	12.97	12.97	-1.89%	8,183,992
Jan 27, 2026	13.36	13.65	12.74	13.22	13.22	-5.64%	14,507,000
Jan 26, 2026	14.11	14.30	13.90	14.01	14.01	-0.78%	7,325,900
Jan 23, 2026	14.10	14.13	13.90	14.12	14.12	0.14%	3,192,600
Jan 22, 2026	14.07	14.12	13.90	14.10	14.10	0.21%	3,467,819
Jan 21, 2026	13.80	14.08	13.73	14.07	14.07	1.52%	4,338,400
Jan 20, 2026	13.83	14.00	13.75	13.86	13.86	-	4,038,100
Jan 19, 2026	13.72	13.88	13.58	13.86	13.86	1.54%	5,296,300
Jan 16, 2026	13.77	13.80	13.40	13.65	13.65	-0.87%	4,710,600
Jan 15, 2026	13.60	13.93	13.56	13.77	13.77	0.81%	4,795,500
Jan 14, 2026	13.60	13.79	13.39	13.66	13.66	0.44%	5,347,200
Jan 13, 2026	13.84	13.90	13.42	13.60	13.60	-1.31%	6,681,300
Jan 12, 2026	13.36	14.12	13.26	13.78	13.78	3.30%	10,623,300
Jan 9, 2026	13.33	13.35	13.12	13.34	13.34	-0.22%	5,173,700
Jan 8, 2026	13.34	13.63	13.13	13.37	13.37	0.60%	5,337,500
Jan 7, 2026	13.59	13.59	13.16	13.29	13.29	-1.99%	6,218,800
Jan 6, 2026	13.58	13.73	13.46	13.56	13.56	-0.29%	6,330,765
Jan 5, 2026	14.06	14.15	13.50	13.60	13.60	-3.27%	11,456,264
Dec 31, 2025	12.99	14.18	12.88	14.06	14.06	8.24%	10,214,440
Dec 30, 2025	12.90	13.24	12.78	12.99	12.99	0.31%	3,031,500
Dec 29, 2025	13.00	13.14	12.89	12.95	12.95	-0.38%	2,759,800
Dec 26, 2025	13.21	13.23	12.96	13.00	13.00	-1.29%	3,326,200
Dec 25, 2025	13.14	13.21	13.01	13.17	13.17	-0.15%	2,165,400
Dec 24, 2025	12.96	13.30	12.93	13.19	13.19	2.25%	3,370,664
Dec 23, 2025	13.15	13.18	12.87	12.90	12.90	-1.38%	3,615,200
Dec 22, 2025	13.30	13.39	13.07	13.08	13.08	-1.21%	3,216,700
Dec 19, 2025	12.83	13.25	12.83	13.24	13.24	2.40%	3,362,000
Dec 18, 2025	12.80	13.02	12.67	12.93	12.93	1.49%	3,663,100
Dec 17, 2025	12.98	13.11	12.49	12.74	12.74	-2.15%	4,682,100
Dec 16, 2025	13.19	13.32	12.94	13.02	13.02	-2.03%	3,581,300
Dec 15, 2025	13.23	13.39	13.17	13.29	13.29	0.61%	3,762,400
Dec 12, 2025	13.72	13.80	13.14	13.21	13.21	-3.58%	6,325,352
Dec 11, 2025	14.38	14.44	13.66	13.70	13.70	-4.73%	7,143,800
Dec 10, 2025	14.18	14.41	14.02	14.38	14.38	-0.28%	8,718,100