Xinjiang International Industry Co.,Ltd (SHE:000159)
China · Delayed Price · Currency is CNY 5.44
-0.01 (-0.18%)
Oct 8, 2026, 3:04 PM CST
SHE:000159 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.50 | 5.54 | 5.39 | 5.45 | 5.45 | -0.91% | 6,679,490 |
| Sep 29, 2026 | 5.46 | 5.54 | 5.44 | 5.50 | 5.50 | 0.18% | 8,735,700 |
| Sep 28, 2026 | 5.46 | 5.54 | 5.38 | 5.49 | 5.49 | 0.55% | 10,359,230 |
| Sep 24, 2026 | 5.42 | 5.58 | 5.39 | 5.46 | 5.46 | 0.74% | 10,462,050 |
| Sep 23, 2026 | 5.50 | 5.53 | 5.42 | 5.42 | 5.42 | -1.63% | 7,198,891 |
| Sep 22, 2026 | 5.50 | 5.55 | 5.42 | 5.51 | 5.51 | -0.18% | 8,778,500 |
| Sep 21, 2026 | 5.39 | 5.53 | 5.39 | 5.52 | 5.52 | 1.66% | 8,081,100 |
| Sep 18, 2026 | 5.47 | 5.49 | 5.40 | 5.43 | 5.43 | - | 9,875,300 |
| Sep 17, 2026 | 5.41 | 5.46 | 5.33 | 5.43 | 5.43 | -0.55% | 7,135,410 |
| Sep 16, 2026 | 5.42 | 5.53 | 5.41 | 5.46 | 5.46 | 0.37% | 5,869,800 |
| Sep 15, 2026 | 5.66 | 5.68 | 5.43 | 5.44 | 5.44 | -3.89% | 8,863,500 |
| Sep 14, 2026 | 5.67 | 5.76 | 5.59 | 5.66 | 5.66 | -0.35% | 9,813,800 |
| Sep 11, 2026 | 5.80 | 5.88 | 5.59 | 5.68 | 5.68 | -2.24% | 9,722,000 |
| Sep 10, 2026 | 5.88 | 5.93 | 5.80 | 5.81 | 5.81 | -1.02% | 6,924,100 |
| Sep 9, 2026 | 5.85 | 5.89 | 5.77 | 5.87 | 5.87 | -0.17% | 8,397,700 |
| Sep 8, 2026 | 5.70 | 5.89 | 5.70 | 5.88 | 5.88 | 3.16% | 9,332,900 |
| Sep 7, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | - | 5,807,775 |
| Sep 4, 2026 | 5.67 | 5.78 | 5.65 | 5.70 | 5.70 | 0.88% | 8,250,575 |
| Sep 3, 2026 | 5.83 | 5.88 | 5.63 | 5.65 | 5.65 | -3.09% | 12,622,400 |
| Sep 2, 2026 | 5.94 | 5.97 | 5.81 | 5.83 | 5.83 | -2.18% | 8,451,500 |
| Sep 1, 2026 | 6.03 | 6.07 | 5.91 | 5.96 | 5.96 | -0.33% | 9,700,902 |
| Aug 31, 2026 | 6.07 | 6.08 | 5.93 | 5.98 | 5.98 | -1.48% | 9,484,400 |
| Aug 28, 2026 | 6.06 | 6.10 | 6.03 | 6.07 | 6.07 | 0.33% | 8,729,702 |
| Aug 27, 2026 | 6.05 | 6.09 | 6.00 | 6.05 | 6.05 | -0.33% | 8,751,211 |
| Aug 26, 2026 | 6.00 | 6.12 | 5.91 | 6.07 | 6.07 | 1.17% | 12,434,400 |
| Aug 25, 2026 | 5.86 | 6.01 | 5.83 | 6.00 | 6.00 | 2.04% | 14,132,506 |
| Aug 24, 2026 | 5.82 | 5.88 | 5.69 | 5.88 | 5.88 | 1.38% | 11,515,291 |
| Aug 21, 2026 | 5.68 | 5.80 | 5.65 | 5.80 | 5.80 | 1.22% | 7,706,502 |
| Aug 20, 2026 | 5.68 | 5.83 | 5.62 | 5.73 | 5.73 | 1.06% | 8,532,900 |
| Aug 19, 2026 | 5.75 | 5.83 | 5.63 | 5.67 | 5.67 | -2.24% | 8,413,000 |
| Aug 18, 2026 | 5.71 | 5.88 | 5.66 | 5.80 | 5.80 | 1.40% | 12,376,263 |
| Aug 17, 2026 | 5.68 | 5.78 | 5.62 | 5.72 | 5.72 | 0.70% | 9,237,000 |
| Aug 14, 2026 | 5.70 | 5.77 | 5.61 | 5.68 | 5.68 | -0.35% | 8,832,200 |
| Aug 13, 2026 | 5.88 | 5.95 | 5.69 | 5.70 | 5.70 | -3.39% | 13,197,601 |
| Aug 12, 2026 | 5.76 | 5.92 | 5.70 | 5.90 | 5.90 | 2.25% | 12,498,100 |
| Aug 11, 2026 | 5.80 | 5.89 | 5.74 | 5.77 | 5.77 | -0.35% | 7,803,200 |
| Aug 10, 2026 | 5.62 | 5.80 | 5.60 | 5.79 | 5.79 | 3.02% | 9,894,400 |
| Aug 7, 2026 | 5.77 | 5.78 | 5.54 | 5.62 | 5.62 | -2.60% | 10,928,900 |
| Aug 6, 2026 | 5.73 | 5.79 | 5.64 | 5.77 | 5.77 | 0.35% | 8,937,116 |
| Aug 5, 2026 | 5.81 | 5.86 | 5.70 | 5.75 | 5.75 | -1.20% | 8,737,416 |
| Aug 4, 2026 | 5.90 | 5.98 | 5.75 | 5.82 | 5.82 | 0.34% | 13,524,194 |
| Aug 3, 2026 | 5.35 | 5.81 | 5.34 | 5.80 | 5.80 | 8.41% | 26,336,091 |
| Jul 31, 2026 | 5.27 | 5.37 | 5.22 | 5.35 | 5.35 | 2.49% | 9,046,200 |
| Jul 30, 2026 | 5.28 | 5.37 | 5.21 | 5.22 | 5.22 | -0.95% | 10,007,689 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.16 | 5.27 | 5.27 | 1.93% | 9,985,900 |
| Jul 28, 2026 | 5.08 | 5.22 | 5.08 | 5.17 | 5.17 | 0.78% | 5,992,300 |
| Jul 27, 2026 | 4.98 | 5.15 | 4.96 | 5.13 | 5.13 | 1.99% | 6,709,877 |
| Jul 24, 2026 | 5.20 | 5.35 | 5.02 | 5.03 | 5.03 | -4.37% | 9,980,500 |
| Jul 23, 2026 | 5.03 | 5.27 | 5.03 | 5.26 | 5.26 | 3.95% | 11,257,916 |
| Jul 22, 2026 | 5.07 | 5.19 | 5.03 | 5.06 | 5.06 | -0.78% | 9,901,600 |