Xinya Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.92	18.25	17.66	18.15	18.15	-0.05%	12,498,045
Jun 16, 2026	18.04	18.43	17.92	18.33	18.16	1.34%	16,267,487
Jun 15, 2026	17.06	18.58	17.06	18.09	17.92	7.16%	26,327,507
Jun 12, 2026	17.42	17.57	16.84	16.88	16.72	-1.55%	13,689,047
Jun 11, 2026	17.49	17.69	16.92	17.15	16.99	-3.24%	13,606,667
Jun 10, 2026	18.25	18.90	17.51	17.73	17.56	-3.71%	16,094,699
Jun 9, 2026	18.10	19.05	17.96	18.41	18.23	3.22%	17,916,839
Jun 8, 2026	17.92	18.71	17.71	17.83	17.66	-5.64%	21,809,713
Jun 5, 2026	18.96	19.63	18.68	18.90	18.72	-1.95%	24,296,423
Jun 4, 2026	19.84	20.46	18.78	19.28	19.09	-4.42%	36,570,623
Jun 3, 2026	20.37	21.13	19.88	20.17	19.97	-1.43%	43,150,451
Jun 2, 2026	21.08	21.25	20.08	20.46	20.26	-4.62%	51,935,459
Jun 1, 2026	21.33	22.57	21.16	21.45	21.25	4.55%	69,606,539
May 29, 2026	20.52	20.52	20.52	20.52	20.32	10.01%	11,215,725
May 28, 2026	18.25	18.74	17.78	18.65	18.47	1.96%	7,908,084
May 27, 2026	18.98	18.98	18.15	18.29	18.12	-3.60%	8,166,485
May 26, 2026	19.08	19.26	18.72	18.98	18.79	-1.26%	6,620,663
May 25, 2026	19.17	19.54	18.93	19.22	19.03	0.61%	6,683,562
May 22, 2026	18.43	19.24	18.29	19.10	18.92	4.61%	9,723,469
May 21, 2026	19.65	19.71	18.26	18.26	18.08	-6.25%	12,369,719
May 20, 2026	19.63	19.78	19.32	19.48	19.29	-1.43%	6,647,709
May 19, 2026	19.33	19.78	18.96	19.76	19.57	1.76%	8,221,622
May 18, 2026	19.42	19.68	19.18	19.42	19.23	-0.26%	5,443,198
May 15, 2026	19.88	20.03	19.32	19.47	19.28	-1.64%	7,031,759
May 14, 2026	20.55	20.58	19.78	19.79	19.60	-3.06%	7,810,871
May 13, 2026	20.07	20.53	19.96	20.42	20.22	1.11%	8,490,671
May 12, 2026	20.13	20.33	19.92	20.19	20.00	0.12%	8,576,575
May 11, 2026	20.36	20.41	19.99	20.17	19.97	0.25%	8,970,597
May 8, 2026	19.76	20.20	19.65	20.12	19.92	1.00%	6,819,983
May 7, 2026	19.42	20.04	19.33	19.92	19.73	2.66%	9,184,610
May 6, 2026	19.05	19.67	19.05	19.40	19.21	1.97%	7,713,041
Apr 30, 2026	19.07	19.27	18.83	19.03	18.84	-0.31%	6,272,159
Apr 29, 2026	19.16	19.28	18.80	19.08	18.90	-2.30%	10,371,036
Apr 28, 2026	19.78	19.88	19.21	19.53	19.35	-1.80%	7,624,679
Apr 27, 2026	19.50	19.98	19.44	19.89	19.70	2.01%	6,144,119
Apr 24, 2026	19.71	20.00	19.17	19.50	19.31	-2.50%	8,214,549
Apr 23, 2026	20.43	20.54	19.90	20.00	19.81	-1.23%	7,108,191
Apr 22, 2026	20.08	20.28	19.90	20.25	20.06	0.83%	6,450,122
Apr 21, 2026	20.32	20.32	19.75	20.08	19.89	-1.43%	8,457,529
Apr 20, 2026	20.25	20.48	20.15	20.38	20.18	0.29%	8,000,906
Apr 17, 2026	20.15	20.38	20.05	20.32	20.12	0.87%	6,899,979
Apr 16, 2026	20.01	20.18	19.93	20.14	19.95	0.17%	6,206,093
Apr 15, 2026	20.14	20.47	20.01	20.11	19.92	-0.29%	8,348,308
Apr 14, 2026	20.31	20.36	19.99	20.17	19.97	0.88%	7,757,588
Apr 13, 2026	19.73	20.16	19.69	19.99	19.80	0.38%	6,451,823
Apr 10, 2026	19.88	20.21	19.75	19.92	19.73	0.13%	10,411,319
Apr 9, 2026	19.22	20.04	19.22	19.89	19.70	1.75%	12,488,039
Apr 8, 2026	19.07	19.56	18.94	19.55	19.36	4.55%	9,630,345
Apr 7, 2026	18.52	18.73	18.42	18.70	18.52	0.99%	4,501,686
Apr 3, 2026	18.70	18.99	18.48	18.52	18.34	0.14%	4,842,221