Jiangsu Xinri E-Vehicle Co., Ltd. (SHA:603787)
China · Delayed Price · Currency is CNY 10.27
-0.17 (-1.63%)
Aug 4, 2026, 3:00 PM CST
Jiangsu Xinri E-Vehicle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10.27 | 10.35 | 10.05 | 10.27 | 10.27 | -1.63% | 9,744,100 |
| Aug 3, 2026 | 9.75 | 10.63 | 9.75 | 10.44 | 10.44 | 7.08% | 10,483,700 |
| Jul 31, 2026 | 9.68 | 9.76 | 9.55 | 9.75 | 9.75 | 0.93% | 3,004,800 |
| Jul 30, 2026 | 9.60 | 9.83 | 9.58 | 9.66 | 9.66 | 0.21% | 2,981,200 |
| Jul 29, 2026 | 9.51 | 9.71 | 9.50 | 9.64 | 9.64 | 1.69% | 2,035,200 |
| Jul 28, 2026 | 9.40 | 9.58 | 9.35 | 9.48 | 9.48 | 0.64% | 1,697,500 |
| Jul 27, 2026 | 9.21 | 9.48 | 9.18 | 9.42 | 9.42 | 1.73% | 1,776,900 |
| Jul 24, 2026 | 9.38 | 9.49 | 9.22 | 9.26 | 9.26 | -2.11% | 1,879,600 |
| Jul 23, 2026 | 9.09 | 9.49 | 9.01 | 9.46 | 9.46 | 4.19% | 2,942,300 |
| Jul 22, 2026 | 9.16 | 9.27 | 9.00 | 9.08 | 9.08 | -1.52% | 2,730,000 |
| Jul 21, 2026 | 9.30 | 9.35 | 9.09 | 9.22 | 9.22 | -0.86% | 4,469,700 |
| Jul 20, 2026 | 9.47 | 9.78 | 9.20 | 9.30 | 9.30 | -1.90% | 4,336,900 |
| Jul 17, 2026 | 9.77 | 9.95 | 9.41 | 9.48 | 9.48 | -2.77% | 3,540,300 |
| Jul 16, 2026 | 9.68 | 9.89 | 9.56 | 9.75 | 9.75 | 0.72% | 2,845,500 |
| Jul 15, 2026 | 9.48 | 9.70 | 9.41 | 9.68 | 9.68 | 2.87% | 2,789,900 |
| Jul 14, 2026 | 9.22 | 9.48 | 9.17 | 9.41 | 9.41 | 1.62% | 2,108,900 |
| Jul 13, 2026 | 9.45 | 9.56 | 9.23 | 9.26 | 9.26 | -2.53% | 2,840,300 |
| 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 |