Xinjiang International Industry Co.,Ltd (SHE:000159)
China · Delayed Price · Currency is CNY 6.95
+0.17 (2.51%)
At close: Feb 6, 2026
SHE:000159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 6.37 | 7.01 | 6.34 | 6.60 | 6.60 | 3.61% | 123,607,700 |
| Jan 8, 2026 | 5.80 | 6.37 | 5.77 | 6.37 | 6.37 | 10.02% | 30,492,650 |
| Jan 7, 2026 | 5.84 | 5.91 | 5.76 | 5.79 | 5.79 | -1.19% | 16,839,100 |
| Jan 6, 2026 | 5.78 | 5.92 | 5.76 | 5.86 | 5.86 | 1.21% | 18,188,800 |
| Jan 5, 2026 | 5.98 | 6.01 | 5.75 | 5.79 | 5.79 | 0.17% | 19,010,260 |
| Dec 31, 2025 | 6.00 | 6.00 | 5.74 | 5.78 | 5.78 | -3.99% | 21,456,511 |
| Dec 30, 2025 | 5.84 | 6.14 | 5.81 | 6.02 | 6.02 | 3.08% | 33,317,040 |
| Dec 29, 2025 | 5.81 | 5.86 | 5.74 | 5.84 | 5.84 | 0.52% | 15,786,550 |
| Dec 26, 2025 | 5.79 | 5.97 | 5.76 | 5.81 | 5.81 | 0.52% | 15,124,600 |
| Dec 25, 2025 | 5.85 | 5.86 | 5.71 | 5.78 | 5.78 | -0.86% | 16,196,300 |
| Dec 24, 2025 | 5.59 | 5.86 | 5.58 | 5.83 | 5.83 | 4.11% | 24,342,310 |
| Dec 23, 2025 | 5.59 | 5.69 | 5.56 | 5.60 | 5.60 | 0.36% | 13,593,590 |
| Dec 22, 2025 | 5.63 | 5.64 | 5.55 | 5.58 | 5.58 | -0.89% | 12,808,700 |
| Dec 19, 2025 | 5.54 | 5.63 | 5.50 | 5.63 | 5.63 | 2.18% | 10,588,800 |
| Dec 18, 2025 | 5.43 | 5.57 | 5.41 | 5.51 | 5.51 | 1.29% | 11,591,070 |
| Dec 17, 2025 | 5.43 | 5.49 | 5.35 | 5.44 | 5.44 | 0.18% | 11,129,712 |
| Dec 16, 2025 | 5.52 | 5.53 | 5.40 | 5.43 | 5.43 | -2.16% | 11,579,320 |
| Dec 15, 2025 | 5.48 | 5.59 | 5.41 | 5.55 | 5.55 | 1.09% | 11,403,200 |
| Dec 12, 2025 | 5.56 | 5.68 | 5.47 | 5.49 | 5.49 | -1.26% | 16,954,980 |
| Dec 11, 2025 | 5.71 | 5.73 | 5.55 | 5.56 | 5.56 | -2.63% | 13,295,700 |
| Dec 10, 2025 | 5.82 | 5.83 | 5.70 | 5.71 | 5.71 | -1.38% | 12,863,510 |
| Dec 9, 2025 | 5.84 | 5.85 | 5.72 | 5.79 | 5.79 | -1.36% | 14,248,500 |
| Dec 8, 2025 | 5.93 | 5.94 | 5.84 | 5.87 | 5.87 | -0.17% | 12,980,700 |
| Dec 5, 2025 | 5.81 | 5.89 | 5.78 | 5.88 | 5.88 | 0.86% | 10,554,200 |
| Dec 4, 2025 | 5.92 | 5.95 | 5.81 | 5.83 | 5.83 | -1.69% | 12,299,840 |
| Dec 3, 2025 | 5.92 | 5.97 | 5.83 | 5.93 | 5.93 | - | 15,424,030 |
| Dec 2, 2025 | 5.89 | 5.96 | 5.79 | 5.93 | 5.93 | 0.34% | 18,545,183 |
| Dec 1, 2025 | 6.02 | 6.07 | 5.88 | 5.91 | 5.91 | -1.66% | 18,906,542 |
| Nov 28, 2025 | 5.73 | 6.03 | 5.70 | 6.01 | 6.01 | 4.70% | 23,103,600 |
| Nov 27, 2025 | 5.76 | 5.82 | 5.72 | 5.74 | 5.74 | -0.17% | 14,927,080 |