Xinjiang International Industry Co.,Ltd (SHE:000159)
China · Delayed Price · Currency is CNY 5.80
+0.45 (8.41%)
Aug 3, 2026, 3:05 PM CST
SHE:000159 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.35 | 5.81 | 5.27 | 5.80 | - | 8.41% | 26,537,391 |
| 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 |
| Jun 25, 2026 | 5.75 | 5.77 | 5.38 | 5.51 | 5.49 | -4.84% | 20,642,357 |
| Jun 24, 2026 | 5.86 | 5.86 | 5.65 | 5.79 | 5.77 | -1.19% | 13,159,800 |
| Jun 23, 2026 | 5.82 | 5.95 | 5.79 | 5.86 | 5.84 | 0.34% | 15,590,056 |
| Jun 22, 2026 | 5.74 | 5.89 | 5.59 | 5.84 | 5.82 | 1.57% | 19,360,100 |
| Jun 18, 2026 | 5.74 | 5.95 | 5.66 | 5.75 | 5.73 | -0.17% | 14,742,400 |
| Jun 17, 2026 | 5.82 | 5.86 | 5.65 | 5.76 | 5.74 | -1.71% | 16,013,990 |
| Jun 16, 2026 | 5.80 | 5.96 | 5.63 | 5.86 | 5.84 | 1.03% | 17,872,800 |
| Jun 15, 2026 | 5.98 | 6.16 | 5.70 | 5.80 | 5.78 | -2.36% | 22,633,000 |
| Jun 12, 2026 | 6.07 | 6.19 | 5.93 | 5.94 | 5.92 | -1.82% | 17,055,900 |
| Jun 11, 2026 | 6.16 | 6.26 | 5.95 | 6.05 | 6.03 | -2.73% | 17,029,990 |
| Jun 10, 2026 | 6.21 | 6.38 | 5.96 | 6.22 | 6.20 | -0.96% | 26,475,590 |
| Jun 9, 2026 | 6.54 | 6.62 | 6.12 | 6.28 | 6.26 | -3.98% | 33,125,804 |
| Jun 8, 2026 | 6.70 | 7.05 | 6.43 | 6.54 | 6.52 | -6.57% | 34,166,938 |
| Jun 5, 2026 | 6.88 | 7.07 | 6.83 | 7.00 | 6.97 | 1.74% | 37,730,750 |
| Jun 4, 2026 | 6.86 | 6.96 | 6.73 | 6.88 | 6.86 | 0.29% | 25,007,130 |
| Jun 3, 2026 | 6.73 | 6.90 | 6.73 | 6.86 | 6.84 | 2.24% | 23,776,800 |
| Jun 2, 2026 | 6.94 | 6.95 | 6.63 | 6.71 | 6.69 | -2.61% | 20,829,500 |
| Jun 1, 2026 | 6.47 | 6.98 | 6.42 | 6.89 | 6.87 | 6.49% | 35,513,030 |
| May 29, 2026 | 6.64 | 6.66 | 6.40 | 6.47 | 6.45 | -3.00% | 16,470,810 |
| May 28, 2026 | 6.59 | 6.72 | 6.40 | 6.67 | 6.65 | 0.76% | 18,404,300 |
| May 27, 2026 | 6.81 | 6.87 | 6.54 | 6.62 | 6.60 | -2.50% | 19,270,870 |
| May 26, 2026 | 6.89 | 6.91 | 6.54 | 6.79 | 6.77 | -1.88% | 28,638,900 |
| May 25, 2026 | 7.09 | 7.19 | 6.86 | 6.92 | 6.90 | -2.40% | 28,212,200 |