Xinya Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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