Jiangsu Xinri E-Vehicle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.71	12.73	12.53	12.55	-	-1.26%	1,510,100
Apr 16, 2026	12.58	12.74	12.35	12.71	12.71	0.87%	7,108,900
Apr 15, 2026	12.78	12.78	12.57	12.60	12.60	-1.10%	5,349,700
Apr 14, 2026	12.73	12.82	12.64	12.74	12.74	-0.23%	6,964,300
Apr 13, 2026	12.68	12.77	12.53	12.77	12.77	0.71%	8,594,100
Apr 10, 2026	12.61	12.78	12.60	12.68	12.68	0.48%	9,475,900
Apr 9, 2026	13.04	13.04	12.56	12.62	12.62	-4.39%	14,338,000
Apr 8, 2026	12.90	13.24	12.90	13.20	13.20	0.76%	16,584,800
Apr 7, 2026	14.09	14.23	13.07	13.10	13.10	-9.78%	23,414,700
Apr 3, 2026	15.88	16.19	14.50	14.52	14.52	-9.87%	20,690,100
Apr 2, 2026	15.43	16.11	15.23	16.11	16.11	1.77%	20,528,260
Apr 1, 2026	16.10	16.30	15.38	15.83	15.83	-4.41%	26,343,800
Mar 31, 2026	15.28	17.11	14.90	16.56	16.56	5.81%	36,562,600
Mar 30, 2026	14.80	15.71	14.80	15.65	15.65	4.40%	30,657,500
Mar 27, 2026	14.83	15.50	14.56	14.99	14.99	0.47%	25,158,800
Mar 26, 2026	15.10	15.35	14.76	14.92	14.92	-4.66%	27,862,000
Mar 25, 2026	14.58	15.65	14.58	15.65	15.65	2.62%	38,477,890
Mar 24, 2026	15.92	16.30	15.12	15.25	15.25	2.90%	44,061,160
Mar 23, 2026	13.67	14.82	13.18	14.82	14.82	10.02%	24,580,300
Mar 20, 2026	13.81	13.89	13.43	13.47	13.47	-2.04%	4,811,584
Mar 19, 2026	13.95	14.15	13.66	13.75	13.75	-2.48%	4,079,500
Mar 18, 2026	13.61	14.20	13.51	14.10	14.10	3.45%	4,835,200
Mar 17, 2026	13.85	14.00	13.54	13.63	13.63	-1.66%	2,872,300
Mar 16, 2026	13.61	13.88	13.54	13.86	13.86	1.91%	2,840,900
Mar 13, 2026	13.52	13.82	13.46	13.60	13.60	0.22%	2,505,400
Mar 12, 2026	13.88	13.88	13.56	13.57	13.57	-1.52%	2,044,700
Mar 11, 2026	13.88	14.02	13.73	13.78	13.78	-0.72%	2,700,800
Mar 10, 2026	13.63	13.88	13.54	13.88	13.88	2.66%	2,822,200
Mar 9, 2026	13.63	13.63	13.27	13.52	13.52	-0.59%	3,053,200
Mar 6, 2026	13.11	13.61	13.06	13.60	13.60	3.74%	2,550,900
Mar 5, 2026	13.07	13.30	13.03	13.11	13.11	1.71%	2,408,400
Mar 4, 2026	13.16	13.21	12.82	12.89	12.89	-2.05%	3,644,982
Mar 3, 2026	13.43	13.63	13.15	13.16	13.16	-2.01%	4,060,600
Mar 2, 2026	13.76	13.88	13.30	13.43	13.43	-2.40%	4,078,246
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