Xinjiang International Industry Co.,Ltd (SHE:000159)
China · Delayed Price · Currency is CNY 5.65
-0.18 (-3.09%)
Sep 3, 2026, 3:04 PM CST
SHE:000159 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,701,902 |
| Aug 31, 2026 | 6.07 | 6.08 | 5.93 | 5.98 | 5.98 | -1.48% | 9,441,100 |
| 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% | 8,751,311 |
| 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% | 14,132,500 |
| Aug 24, 2026 | 5.82 | 5.88 | 5.69 | 5.88 | 5.88 | 1.38% | 11,520,291 |
| 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% | 12,376,260 |
| 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% | 13,197,600 |
| 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% | 10,930,000 |
| Aug 6, 2026 | 5.73 | 5.79 | 5.64 | 5.77 | 5.77 | 0.35% | 8,937,316 |
| 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% | 9,047,100 |
| 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% | 11,257,910 |
| Jul 22, 2026 | 5.07 | 5.19 | 5.03 | 5.06 | 5.06 | -0.78% | 9,901,600 |
| Jul 21, 2026 | 5.23 | 5.25 | 4.90 | 5.10 | 5.10 | -2.49% | 17,578,409 |
| Jul 20, 2026 | 5.32 | 5.48 | 5.17 | 5.23 | 5.23 | -1.69% | 13,418,800 |
| Jul 17, 2026 | 5.50 | 5.59 | 5.25 | 5.32 | 5.32 | -3.27% | 12,498,438 |
| Jul 16, 2026 | 5.58 | 5.61 | 5.46 | 5.50 | 5.50 | -1.79% | 9,916,499 |
| Jul 15, 2026 | 5.48 | 5.67 | 5.46 | 5.60 | 5.60 | 1.63% | 9,723,653 |
| Jul 14, 2026 | 5.37 | 5.53 | 5.31 | 5.51 | 5.51 | 3.77% | 10,995,600 |
| Jul 13, 2026 | 5.53 | 5.58 | 5.31 | 5.31 | 5.31 | -4.15% | 8,560,700 |
| Jul 10, 2026 | 5.46 | 5.57 | 5.42 | 5.54 | 5.54 | 0.73% | 8,620,700 |
| Jul 9, 2026 | 5.43 | 5.51 | 5.32 | 5.50 | 5.50 | 0.92% | 10,157,300 |
| Jul 8, 2026 | 5.56 | 5.58 | 5.35 | 5.45 | 5.45 | -1.45% | 7,727,250 |
| Jul 7, 2026 | 5.57 | 5.59 | 5.45 | 5.53 | 5.53 | -0.36% | 8,621,700 |
| Jul 6, 2026 | 5.57 | 5.69 | 5.51 | 5.57 | 5.55 | - | 9,972,912 |
| Jul 3, 2026 | 5.50 | 5.63 | 5.48 | 5.57 | 5.55 | 1.27% | 11,807,204 |
| Jul 2, 2026 | 5.42 | 5.58 | 5.30 | 5.50 | 5.48 | 1.29% | 16,796,352 |
| Jul 1, 2026 | 5.38 | 5.51 | 5.30 | 5.43 | 5.41 | 0.93% | 13,727,690 |
| Jun 30, 2026 | 5.30 | 5.64 | 5.23 | 5.38 | 5.36 | 1.70% | 16,399,794 |
| Jun 29, 2026 | 5.37 | 5.37 | 5.20 | 5.29 | 5.27 | -0.75% | 10,353,569 |
| Jun 26, 2026 | 5.48 | 5.56 | 5.33 | 5.33 | 5.31 | -3.27% | 11,413,207 |