Xinya Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.15	16.54	15.90	16.11	16.11	-0.56%	8,174,241
Jul 9, 2026	16.06	16.38	15.16	16.20	16.20	1.31%	10,664,819
Jul 8, 2026	16.85	17.08	15.99	15.99	15.99	-5.66%	9,997,245
Jul 7, 2026	17.24	17.39	16.85	16.95	16.95	-3.20%	9,241,864
Jul 6, 2026	17.39	17.57	16.72	17.51	17.51	0.75%	13,535,889
Jul 3, 2026	17.56	17.77	17.33	17.38	17.38	-2.08%	14,102,762
Jul 2, 2026	17.99	18.55	17.61	17.75	17.75	-4.00%	15,043,287
Jul 1, 2026	18.91	19.32	18.35	18.49	18.49	-2.99%	19,444,387
Jun 30, 2026	19.03	19.38	18.23	19.06	19.06	-1.35%	25,962,244
Jun 29, 2026	19.50	20.10	18.86	19.32	19.32	-2.42%	25,726,371
Jun 26, 2026	18.96	20.60	18.20	19.80	19.80	4.43%	39,238,650
Jun 25, 2026	19.30	19.67	18.73	18.96	18.96	-2.77%	31,620,872
Jun 24, 2026	17.55	19.50	17.55	19.50	19.50	9.98%	27,571,907
Jun 23, 2026	18.34	18.39	17.63	17.73	17.73	-3.11%	9,252,105
Jun 22, 2026	18.80	18.81	17.62	18.30	18.30	-0.27%	13,385,832
Jun 18, 2026	17.94	18.81	17.80	18.35	18.35	1.10%	12,461,615
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