Jiangsu Xinri E-Vehicle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.74	9.98	9.56	9.91	9.91	2.59%	3,711,100
Jun 11, 2026	9.72	9.76	9.50	9.66	9.66	-0.72%	2,776,200
Jun 10, 2026	9.80	9.88	9.53	9.73	9.73	-0.92%	3,197,500
Jun 9, 2026	9.97	10.04	9.76	9.82	9.82	-0.91%	3,556,500
Jun 8, 2026	9.96	10.16	9.76	9.91	9.91	-2.75%	3,801,800
Jun 5, 2026	10.03	10.27	9.86	10.19	10.19	1.90%	3,514,719
Jun 4, 2026	10.22	10.25	9.91	10.00	10.00	-2.34%	2,821,908
Jun 3, 2026	10.40	10.44	10.09	10.24	10.24	-1.63%	4,789,829
Jun 2, 2026	10.53	10.57	10.25	10.41	10.41	-1.14%	4,648,500
Jun 1, 2026	10.31	10.70	10.21	10.63	10.53	3.40%	4,281,308
May 29, 2026	10.47	10.52	10.21	10.28	10.18	-1.34%	4,037,229
May 28, 2026	10.42	10.53	10.21	10.42	10.32	-0.10%	3,484,500
May 27, 2026	10.64	10.71	10.35	10.43	10.33	-1.97%	4,251,700
May 26, 2026	10.77	10.83	10.53	10.64	10.54	-2.12%	3,968,400
May 25, 2026	11.09	11.21	10.74	10.87	10.77	-1.98%	4,523,100
May 22, 2026	11.06	11.20	10.87	11.09	10.99	0.73%	4,003,700
May 21, 2026	11.41	11.54	10.98	11.01	10.91	-3.51%	5,118,000
May 20, 2026	11.72	11.72	11.32	11.41	11.30	-2.73%	3,916,600
May 19, 2026	11.54	11.74	11.50	11.73	11.62	1.65%	3,543,200
May 18, 2026	11.50	11.54	11.30	11.54	11.43	-	3,783,054
May 15, 2026	11.60	11.62	11.42	11.54	11.43	-0.69%	3,987,400
May 14, 2026	11.72	11.76	11.49	11.62	11.51	-0.94%	4,544,700
May 13, 2026	11.82	11.85	11.66	11.73	11.62	-0.59%	3,920,800
May 12, 2026	12.05	12.05	11.80	11.80	11.69	-1.83%	4,420,368
May 11, 2026	12.24	12.24	11.94	12.02	11.91	-1.56%	5,112,300
May 8, 2026	11.95	12.21	11.85	12.21	12.10	2.18%	6,089,800
May 7, 2026	12.03	12.08	11.92	11.95	11.84	-0.67%	3,886,754
May 6, 2026	12.06	12.09	11.94	12.03	11.92	0.59%	5,165,800
Apr 30, 2026	11.88	11.99	11.81	11.96	11.85	0.67%	3,506,100
Apr 29, 2026	11.70	11.96	11.63	11.88	11.77	1.45%	4,646,737
Apr 28, 2026	11.90	11.98	11.70	11.71	11.60	-1.93%	7,064,900
Apr 27, 2026	12.02	12.04	11.61	11.94	11.83	-3.16%	9,431,600
Apr 24, 2026	12.00	12.38	11.93	12.33	12.21	2.32%	7,347,600
Apr 23, 2026	12.63	12.65	11.99	12.05	11.94	-5.79%	11,931,000
Apr 22, 2026	12.74	12.92	12.63	12.79	12.67	0.39%	7,203,600
Apr 21, 2026	12.72	12.74	12.56	12.74	12.62	0.16%	4,776,100
Apr 20, 2026	12.49	12.73	12.45	12.72	12.60	1.03%	5,471,500
Apr 17, 2026	12.71	12.73	12.44	12.59	12.47	-0.94%	6,682,400
Apr 16, 2026	12.58	12.74	12.35	12.71	12.59	0.87%	7,108,900
Apr 15, 2026	12.78	12.78	12.57	12.60	12.48	-1.10%	5,349,700
Apr 14, 2026	12.73	12.82	12.64	12.74	12.62	-0.23%	6,964,300
Apr 13, 2026	12.68	12.77	12.53	12.77	12.65	0.71%	8,594,100
Apr 10, 2026	12.61	12.78	12.60	12.68	12.56	0.48%	9,475,900
Apr 9, 2026	13.04	13.04	12.56	12.62	12.50	-4.39%	14,338,000
Apr 8, 2026	12.90	13.24	12.90	13.20	13.08	0.76%	16,584,800
Apr 7, 2026	14.09	14.23	13.07	13.10	12.98	-9.78%	23,414,700
Apr 3, 2026	15.88	16.19	14.50	14.52	14.38	-9.87%	20,690,100
Apr 2, 2026	15.43	16.11	15.23	16.11	15.96	1.77%	20,528,260
Apr 1, 2026	16.10	16.30	15.38	15.83	15.68	-4.41%	26,343,800
Mar 31, 2026	15.28	17.11	14.90	16.56	16.40	5.81%	36,562,600