Xinya Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.20	18.20	17.06	18.15	18.15	4.97%	31,760,610
Sep 10, 2026	17.15	17.66	16.81	17.29	17.29	-0.40%	24,894,003
Sep 9, 2026	16.50	18.03	16.50	17.36	17.36	5.92%	37,558,490
Sep 8, 2026	16.78	16.88	16.27	16.39	16.39	-2.44%	14,919,693
Sep 7, 2026	16.60	16.98	16.48	16.80	16.80	-0.94%	13,524,830
Sep 4, 2026	17.80	18.05	16.80	16.96	16.96	-7.42%	25,668,785
Sep 3, 2026	17.45	18.32	17.15	18.32	18.32	4.69%	29,814,123
Sep 2, 2026	16.80	17.64	16.58	17.50	17.50	2.64%	22,945,540
Sep 1, 2026	16.95	17.20	16.85	17.05	17.05	1.01%	13,682,473
Aug 31, 2026	16.50	16.98	16.42	16.88	16.88	0.90%	13,851,180
Aug 28, 2026	16.75	16.86	16.57	16.73	16.73	-1.59%	19,555,376
Aug 27, 2026	16.44	17.48	16.19	17.00	17.00	1.86%	35,669,549
Aug 26, 2026	16.65	16.69	16.63	16.69	16.69	10.02%	10,548,712
Aug 25, 2026	14.51	15.30	14.40	15.17	15.17	4.55%	7,105,243
Aug 24, 2026	14.88	14.89	14.26	14.51	14.51	-1.43%	4,092,194
Aug 21, 2026	14.69	14.80	14.52	14.72	14.72	-0.34%	2,673,202
Aug 20, 2026	14.52	14.88	14.52	14.77	14.77	2.86%	4,391,425
Aug 19, 2026	14.94	14.94	14.32	14.36	14.36	-4.96%	5,845,412
Aug 18, 2026	15.50	15.50	15.01	15.11	15.11	-2.77%	5,348,376
Aug 17, 2026	15.34	15.55	15.30	15.54	15.54	1.04%	5,336,958
Aug 14, 2026	15.21	15.39	15.13	15.38	15.38	1.25%	5,687,339
Aug 13, 2026	15.19	15.63	15.17	15.19	15.19	0.13%	7,914,938
Aug 12, 2026	15.15	15.25	15.04	15.17	15.17	0.53%	3,564,007
Aug 11, 2026	15.04	15.22	14.91	15.09	15.09	-0.40%	3,580,374
Aug 10, 2026	15.23	15.26	14.89	15.15	15.15	-0.53%	4,857,171
Aug 7, 2026	15.29	15.36	15.03	15.23	15.23	-0.65%	8,131,154
Aug 6, 2026	15.27	15.50	15.12	15.33	15.33	-	6,323,619
Aug 5, 2026	14.98	15.46	14.93	15.33	15.33	1.86%	7,198,547
Aug 4, 2026	14.85	15.07	14.85	15.05	15.05	1.76%	4,882,580
Aug 3, 2026	14.58	14.83	14.52	14.79	14.79	0.96%	4,722,320
Jul 31, 2026	14.87	14.90	14.65	14.65	14.65	1.10%	5,725,941
Jul 30, 2026	14.51	14.74	14.40	14.49	14.49	-1.09%	4,497,644
Jul 29, 2026	14.35	14.70	14.31	14.65	14.65	1.17%	5,342,187
Jul 28, 2026	14.22	14.63	14.22	14.48	14.48	-0.07%	4,702,192
Jul 27, 2026	13.75	14.57	13.75	14.49	14.49	3.35%	5,907,139
Jul 24, 2026	14.14	14.55	14.02	14.02	14.02	-2.09%	5,868,952
Jul 23, 2026	14.08	14.46	14.00	14.32	14.32	2.80%	6,716,196
Jul 22, 2026	13.63	14.23	13.63	13.93	13.93	-0.50%	6,744,242
Jul 21, 2026	13.43	14.03	12.82	14.00	14.00	4.56%	9,541,380
Jul 20, 2026	14.30	14.30	13.23	13.39	13.39	-4.22%	7,664,862
Jul 17, 2026	14.73	14.85	13.88	13.98	13.98	-6.11%	8,175,824
Jul 16, 2026	14.62	15.33	14.46	14.89	14.89	0.68%	7,096,390
Jul 15, 2026	15.30	15.41	14.74	14.79	14.79	-3.71%	7,049,390
Jul 14, 2026	15.10	15.45	14.59	15.36	15.36	0.72%	7,553,261
Jul 13, 2026	15.86	16.06	15.25	15.25	15.25	-5.34%	6,824,154
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