Jiangsu Xinri E-Vehicle Co., Ltd. (SHA:603787)
China · Delayed Price · Currency is CNY 9.50
+0.17 (1.82%)
Jul 10, 2026, 3:00 PM CST
Jiangsu Xinri E-Vehicle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.26 | 9.63 | 9.21 | 9.50 | 9.50 | 1.82% | 2,622,500 |
| Jul 9, 2026 | 9.34 | 9.42 | 9.17 | 9.33 | 9.33 | -0.74% | 2,131,400 |
| Jul 8, 2026 | 9.46 | 9.51 | 9.28 | 9.40 | 9.40 | -0.63% | 2,562,800 |
| Jul 7, 2026 | 9.75 | 9.75 | 9.43 | 9.46 | 9.46 | -2.87% | 3,906,100 |
| Jul 6, 2026 | 9.67 | 9.80 | 9.58 | 9.74 | 9.74 | 0.83% | 2,997,500 |
| Jul 3, 2026 | 9.33 | 9.66 | 9.33 | 9.66 | 9.66 | 3.65% | 2,807,500 |
| Jul 2, 2026 | 9.30 | 9.52 | 9.26 | 9.32 | 9.32 | 0.22% | 2,438,700 |
| Jul 1, 2026 | 9.09 | 9.42 | 9.08 | 9.30 | 9.30 | 2.31% | 3,012,300 |
| Jun 30, 2026 | 9.21 | 9.25 | 9.05 | 9.09 | 9.09 | -1.30% | 2,304,400 |
| Jun 29, 2026 | 9.06 | 9.25 | 8.80 | 9.21 | 9.21 | 0.44% | 3,084,000 |
| Jun 26, 2026 | 9.23 | 9.38 | 9.10 | 9.17 | 9.17 | -1.71% | 2,505,165 |
| Jun 25, 2026 | 9.49 | 9.58 | 9.25 | 9.33 | 9.33 | -2.41% | 2,913,000 |
| Jun 24, 2026 | 9.73 | 9.86 | 9.41 | 9.56 | 9.56 | -2.45% | 3,149,200 |
| Jun 23, 2026 | 9.70 | 9.99 | 9.66 | 9.80 | 9.80 | 1.03% | 3,254,600 |
| Jun 22, 2026 | 9.66 | 9.70 | 9.24 | 9.70 | 9.70 | 0.41% | 3,663,500 |
| Jun 18, 2026 | 9.59 | 9.73 | 9.42 | 9.66 | 9.66 | 0.52% | 2,760,100 |
| Jun 17, 2026 | 9.90 | 9.90 | 9.59 | 9.61 | 9.61 | -2.93% | 3,346,600 |
| Jun 16, 2026 | 9.97 | 9.99 | 9.66 | 9.90 | 9.90 | -0.50% | 3,132,484 |
| Jun 15, 2026 | 9.92 | 10.20 | 9.88 | 9.95 | 9.95 | 0.40% | 3,173,400 |
| 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 |