Xinya Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	25.80	26.44	25.64	25.65	25.65	-1.87%	12,135,210
Feb 12, 2026	25.59	26.60	25.49	26.14	26.14	2.15%	19,145,040
Feb 11, 2026	25.05	25.97	25.03	25.59	25.59	1.83%	15,610,910
Feb 10, 2026	25.01	25.47	24.96	25.13	25.13	-0.08%	10,656,358
Feb 9, 2026	24.47	25.30	24.30	25.15	25.15	4.01%	16,039,965
Feb 6, 2026	24.16	24.55	23.83	24.18	24.18	-1.19%	7,801,357
Feb 5, 2026	24.38	24.69	24.28	24.47	24.47	-0.97%	6,341,840
Feb 4, 2026	24.69	24.84	24.16	24.71	24.71	-0.28%	9,936,382
Feb 3, 2026	24.66	24.78	24.07	24.78	24.78	2.48%	10,699,290
Feb 2, 2026	25.01	25.25	24.15	24.18	24.18	-3.16%	11,767,213
Jan 30, 2026	24.13	25.09	23.81	24.97	24.97	2.97%	18,564,626
Jan 29, 2026	23.86	24.31	23.48	24.25	24.25	0.37%	15,235,170
Jan 28, 2026	24.97	25.38	23.86	24.16	24.16	-2.93%	17,837,130
Jan 27, 2026	25.15	25.15	24.21	24.89	24.89	-1.11%	14,670,030
Jan 26, 2026	25.27	25.63	24.92	25.17	25.17	-0.44%	23,036,578
Jan 23, 2026	25.90	26.00	24.82	25.28	25.28	-1.75%	31,874,500
Jan 22, 2026	23.50	25.73	23.50	25.73	25.73	10.00%	23,234,970
Jan 21, 2026	23.30	23.54	23.26	23.39	23.39	-	6,271,240
Jan 20, 2026	23.60	23.65	22.96	23.39	23.39	-0.89%	10,119,100
Jan 19, 2026	23.84	23.98	23.51	23.60	23.60	-1.01%	11,990,250
Jan 16, 2026	24.29	25.00	23.45	23.84	23.84	-0.33%	21,873,145
Jan 15, 2026	22.90	24.10	22.79	23.92	23.92	4.45%	21,854,330
Jan 14, 2026	22.73	23.30	22.63	22.90	22.90	0.48%	9,705,669
Jan 13, 2026	23.55	23.55	22.66	22.79	22.79	-2.61%	10,697,390
Jan 12, 2026	23.13	23.44	22.81	23.40	23.40	1.47%	11,471,553
Jan 9, 2026	22.74	23.09	22.59	23.06	23.06	1.41%	8,822,370
Jan 8, 2026	22.77	22.92	22.61	22.74	22.74	-0.22%	6,562,619
Jan 7, 2026	22.45	22.93	22.30	22.79	22.79	2.01%	9,028,413
Jan 6, 2026	22.55	22.55	22.11	22.34	22.34	-0.49%	7,730,500
Jan 5, 2026	22.02	22.48	22.02	22.45	22.45	2.05%	6,473,158
Dec 31, 2025	22.59	22.65	21.99	22.00	22.00	-2.09%	5,910,666
Dec 30, 2025	22.40	22.83	22.29	22.47	22.47	-0.40%	4,340,865
Dec 29, 2025	22.77	22.94	22.30	22.56	22.56	-0.88%	5,207,086
Dec 26, 2025	23.10	23.10	22.62	22.76	22.76	-1.13%	6,285,670
Dec 25, 2025	22.93	23.15	22.80	23.02	23.02	0.22%	5,408,746
Dec 24, 2025	22.61	23.13	22.49	22.97	22.97	1.68%	9,343,627
Dec 23, 2025	22.51	22.83	22.42	22.59	22.59	0.22%	5,567,835
Dec 22, 2025	22.35	22.66	22.32	22.54	22.54	1.67%	5,275,256
Dec 19, 2025	22.30	22.59	22.13	22.17	22.17	-0.36%	4,205,180
Dec 18, 2025	22.21	22.69	22.13	22.25	22.25	-1.20%	4,889,485
Dec 17, 2025	21.83	22.64	21.78	22.52	22.52	3.40%	7,447,320
Dec 16, 2025	22.06	22.18	21.72	21.78	21.78	-1.13%	4,554,320
Dec 15, 2025	22.33	22.47	22.01	22.03	22.03	-2.52%	4,943,553
Dec 12, 2025	22.41	22.74	22.28	22.60	22.60	0.58%	4,671,985
Dec 11, 2025	22.89	22.94	22.46	22.47	22.47	-1.71%	5,639,709
Dec 10, 2025	22.70	22.95	22.61	22.86	22.86	-0.26%	5,235,999
Dec 9, 2025	22.58	23.25	22.58	22.92	22.92	0.66%	8,237,024
Dec 8, 2025	22.48	22.99	22.40	22.77	22.77	1.34%	10,140,020
Dec 5, 2025	22.40	22.65	22.00	22.47	22.47	0.31%	8,928,621
Dec 4, 2025	23.42	23.43	22.32	22.40	22.40	-6.59%	19,492,070