Xinya Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	15.21	15.55	14.98	15.00	15.00	-1.83%	4,393,160
Oct 26, 2026	15.54	15.58	15.26	15.28	15.28	-1.42%	4,703,539
Oct 23, 2026	15.28	15.57	14.52	15.50	15.50	1.11%	7,492,505
Oct 22, 2026	15.90	15.92	15.32	15.33	15.33	-3.22%	5,282,845
Oct 21, 2026	15.99	16.19	15.80	15.84	15.84	-0.81%	4,172,410
Oct 20, 2026	15.75	16.01	15.60	15.97	15.97	0.69%	4,826,349
Oct 19, 2026	15.46	15.88	15.31	15.86	15.86	1.54%	5,531,764
Oct 16, 2026	15.74	15.94	15.47	15.62	15.62	0.64%	5,035,385
Oct 15, 2026	15.63	15.90	15.48	15.52	15.52	-3.54%	6,252,256
Oct 14, 2026	16.19	16.43	15.98	16.09	16.09	-0.80%	5,454,793
Oct 13, 2026	15.82	16.39	15.51	16.22	16.22	0.56%	6,879,586
Oct 12, 2026	16.31	16.39	16.06	16.13	16.13	-0.92%	5,067,206
Oct 9, 2026	16.51	16.63	15.75	16.28	16.28	-2.16%	8,816,851
Oct 8, 2026	16.74	17.25	16.54	16.64	16.64	-0.54%	7,138,606
Sep 30, 2026	17.07	17.21	16.71	16.73	16.73	-1.82%	6,240,698
Sep 29, 2026	16.64	17.11	16.52	17.04	17.04	2.22%	6,173,850
Sep 28, 2026	17.24	17.40	16.64	16.67	16.67	-3.31%	8,289,294
Sep 24, 2026	17.34	17.57	17.24	17.24	17.24	-1.09%	8,108,530
Sep 23, 2026	17.64	17.79	17.28	17.43	17.43	-1.19%	8,580,128
Sep 22, 2026	17.86	18.10	17.56	17.64	17.64	-1.18%	13,064,251
Sep 21, 2026	17.53	17.99	17.53	17.85	17.85	1.08%	10,377,578
Sep 18, 2026	17.71	17.97	17.55	17.66	17.66	0.68%	11,525,938
Sep 17, 2026	17.55	17.78	17.38	17.54	17.54	-1.35%	11,428,797
Sep 16, 2026	17.14	17.84	17.14	17.78	17.78	3.43%	16,609,164
Sep 15, 2026	17.61	17.90	17.18	17.19	17.19	-4.29%	19,312,490
Sep 14, 2026	17.86	18.08	17.43	17.96	17.96	-1.05%	24,489,620
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%	13,524,834
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