Xinjiang International Industry Co.,Ltd (SHE:000159)
China · Delayed Price · Currency is CNY 6.55
-0.09 (-1.36%)
Mar 30, 2026, 3:04 PM CST
SHE:000159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.64 | 6.70 | 6.42 | 6.55 | 6.55 | -1.36% | 15,744,540 |
| Mar 27, 2026 | 6.34 | 6.66 | 6.33 | 6.64 | 6.64 | 3.59% | 17,975,630 |
| Mar 26, 2026 | 6.51 | 6.55 | 6.38 | 6.41 | 6.41 | -1.54% | 12,887,500 |
| Mar 25, 2026 | 6.40 | 6.59 | 6.35 | 6.51 | 6.51 | 1.40% | 18,584,671 |
| Mar 24, 2026 | 6.27 | 6.44 | 6.16 | 6.42 | 6.42 | 3.22% | 16,953,025 |
| Mar 23, 2026 | 6.32 | 6.44 | 6.15 | 6.22 | 6.22 | -2.35% | 22,923,574 |
| Mar 20, 2026 | 6.44 | 6.52 | 6.29 | 6.37 | 6.37 | -1.55% | 21,689,200 |
| Mar 19, 2026 | 6.71 | 6.77 | 6.42 | 6.47 | 6.47 | -1.97% | 22,361,592 |
| Mar 18, 2026 | 6.76 | 6.77 | 6.47 | 6.60 | 6.60 | -1.79% | 21,742,788 |
| Mar 17, 2026 | 6.87 | 6.99 | 6.70 | 6.72 | 6.72 | -3.03% | 27,882,090 |
| Mar 16, 2026 | 6.71 | 6.94 | 6.61 | 6.93 | 6.93 | 2.82% | 31,840,950 |
| Mar 13, 2026 | 6.84 | 6.94 | 6.73 | 6.74 | 6.74 | -1.03% | 23,009,850 |
| Mar 12, 2026 | 6.93 | 6.98 | 6.75 | 6.81 | 6.81 | -0.58% | 25,977,600 |
| Mar 11, 2026 | 6.98 | 6.98 | 6.79 | 6.85 | 6.85 | -2.28% | 31,491,710 |
| Mar 10, 2026 | 6.90 | 7.04 | 6.81 | 7.01 | 7.01 | -2.09% | 40,717,548 |
| Mar 9, 2026 | 7.47 | 7.56 | 7.14 | 7.16 | 7.16 | -0.56% | 55,879,475 |
| Mar 6, 2026 | 7.20 | 7.35 | 7.11 | 7.20 | 7.20 | -0.96% | 35,691,960 |
| Mar 5, 2026 | 7.26 | 7.54 | 7.07 | 7.27 | 7.27 | 0.28% | 55,185,530 |
| Mar 4, 2026 | 7.65 | 7.65 | 7.03 | 7.25 | 7.25 | -7.17% | 69,462,620 |
| Mar 3, 2026 | 7.60 | 8.26 | 7.35 | 7.81 | 7.81 | 0.39% | 126,539,700 |
| Mar 2, 2026 | 7.40 | 7.85 | 7.10 | 7.78 | 7.78 | 8.96% | 108,450,700 |
| Feb 27, 2026 | 7.02 | 7.16 | 6.99 | 7.14 | 7.14 | 1.71% | 22,115,500 |
| Feb 26, 2026 | 7.01 | 7.09 | 6.96 | 7.02 | 7.02 | - | 16,973,000 |
| Feb 25, 2026 | 7.07 | 7.15 | 6.98 | 7.02 | 7.02 | -0.14% | 23,961,600 |
| Feb 24, 2026 | 6.78 | 7.09 | 6.77 | 7.03 | 7.03 | 5.71% | 28,909,640 |
| Feb 13, 2026 | 6.73 | 6.78 | 6.63 | 6.65 | 6.65 | -1.77% | 14,062,100 |
| Feb 12, 2026 | 6.87 | 6.92 | 6.74 | 6.77 | 6.77 | -1.46% | 15,577,400 |
| Feb 11, 2026 | 6.86 | 6.97 | 6.83 | 6.87 | 6.87 | -0.15% | 14,427,950 |
| Feb 10, 2026 | 7.00 | 7.04 | 6.85 | 6.88 | 6.88 | -1.71% | 20,791,661 |
| Feb 9, 2026 | 7.04 | 7.09 | 6.95 | 7.00 | 7.00 | 0.72% | 21,698,570 |
| Feb 6, 2026 | 6.72 | 7.09 | 6.65 | 6.95 | 6.95 | 2.51% | 25,567,010 |
| Feb 5, 2026 | 7.05 | 7.05 | 6.77 | 6.78 | 6.78 | -3.56% | 21,484,400 |
| Feb 4, 2026 | 6.85 | 7.09 | 6.82 | 7.03 | 7.03 | 2.63% | 23,673,360 |
| Feb 3, 2026 | 6.81 | 6.87 | 6.71 | 6.85 | 6.85 | 1.93% | 20,938,710 |
| Feb 2, 2026 | 6.90 | 6.96 | 6.71 | 6.72 | 6.72 | -4.41% | 27,852,760 |
| Jan 30, 2026 | 7.02 | 7.20 | 6.81 | 7.03 | 7.03 | -0.28% | 35,888,040 |
| Jan 29, 2026 | 7.18 | 7.27 | 6.95 | 7.05 | 7.05 | -1.40% | 43,823,470 |
| Jan 28, 2026 | 7.12 | 7.26 | 7.00 | 7.15 | 7.15 | 0.56% | 47,754,980 |
| Jan 27, 2026 | 7.19 | 7.39 | 7.00 | 7.11 | 7.11 | -0.97% | 39,482,960 |
| Jan 26, 2026 | 7.48 | 7.53 | 7.11 | 7.18 | 7.18 | -3.88% | 75,867,860 |
| Jan 23, 2026 | 6.73 | 7.47 | 6.66 | 7.47 | 7.47 | 10.01% | 72,389,580 |
| Jan 22, 2026 | 6.59 | 6.80 | 6.54 | 6.79 | 6.79 | 3.51% | 38,803,390 |
| Jan 21, 2026 | 6.39 | 6.57 | 6.32 | 6.56 | 6.56 | 2.02% | 35,629,350 |
| Jan 20, 2026 | 6.38 | 6.47 | 6.32 | 6.43 | 6.43 | 0.78% | 24,888,740 |
| Jan 19, 2026 | 6.25 | 6.40 | 6.25 | 6.38 | 6.38 | 0.31% | 24,630,990 |
| Jan 16, 2026 | 6.21 | 6.56 | 6.20 | 6.36 | 6.36 | 2.42% | 41,501,870 |
| Jan 15, 2026 | 6.26 | 6.27 | 6.16 | 6.21 | 6.21 | -2.05% | 27,923,680 |
| Jan 14, 2026 | 6.23 | 6.40 | 6.22 | 6.34 | 6.34 | 1.60% | 50,115,441 |
| Jan 13, 2026 | 6.31 | 6.44 | 6.24 | 6.24 | 6.24 | -0.95% | 60,935,628 |
| Jan 12, 2026 | 6.50 | 6.57 | 6.24 | 6.30 | 6.30 | -4.55% | 86,259,740 |