Sichuan Xinjinlu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.92	15.20	13.89	14.86	14.86	6.22%	58,796,900
Mar 26, 2026	14.81	14.90	13.90	13.99	13.99	-5.47%	51,361,680
Mar 25, 2026	15.40	15.69	14.72	14.80	14.80	0.48%	59,841,111
Mar 24, 2026	14.50	14.81	13.87	14.73	14.73	5.21%	55,776,541
Mar 23, 2026	14.44	14.90	13.78	14.00	14.00	-8.26%	78,170,810
Mar 20, 2026	15.34	15.91	15.15	15.26	15.26	1.87%	61,264,360
Mar 19, 2026	16.00	16.27	14.98	14.98	14.98	-9.98%	56,690,550
Mar 18, 2026	16.68	16.87	16.10	16.64	16.64	-0.06%	34,003,350
Mar 17, 2026	16.88	17.52	16.64	16.65	16.65	-0.66%	45,469,920
Mar 16, 2026	16.88	17.19	16.00	16.76	16.76	-0.42%	48,915,986
Mar 13, 2026	18.00	18.19	16.66	16.83	16.83	-7.93%	68,484,670
Mar 12, 2026	18.84	18.96	18.03	18.28	18.28	-2.97%	45,273,290
Mar 11, 2026	19.19	20.22	18.84	18.84	18.84	-0.79%	53,338,210
Mar 10, 2026	19.66	19.86	18.81	18.99	18.99	-1.30%	49,132,682
Mar 9, 2026	19.63	19.79	18.20	19.24	19.24	-4.61%	56,099,770
Mar 6, 2026	20.05	21.03	19.81	20.17	20.17	1.41%	62,821,400
Mar 5, 2026	20.64	20.80	19.68	19.89	19.89	-1.73%	48,992,340
Mar 4, 2026	19.83	21.63	19.83	20.24	20.24	-3.30%	69,222,890
Mar 3, 2026	23.41	23.50	20.48	20.93	20.93	-6.77%	119,811,600
Mar 2, 2026	21.30	22.45	21.15	22.45	22.45	10.00%	65,326,530
Feb 27, 2026	18.43	20.41	18.22	20.41	20.41	10.03%	65,823,640
Feb 26, 2026	18.82	19.55	18.28	18.55	18.55	-0.80%	60,318,300
Feb 25, 2026	17.60	19.10	17.20	18.70	18.70	6.61%	59,415,060
Feb 24, 2026	17.48	18.18	17.10	17.54	17.54	3.18%	59,406,990
Feb 13, 2026	17.55	17.99	16.98	17.00	17.00	-3.13%	58,861,100
Feb 12, 2026	16.31	18.00	16.30	17.55	17.55	6.49%	99,463,450
Feb 11, 2026	15.05	16.48	14.83	16.48	16.48	10.01%	46,559,710
Feb 10, 2026	15.64	15.74	14.94	14.98	14.98	-5.19%	46,726,446
Feb 9, 2026	15.56	16.18	15.46	15.80	15.80	1.09%	46,185,714
Feb 6, 2026	14.82	15.90	14.50	15.63	15.63	4.62%	56,926,490
Feb 5, 2026	15.31	15.44	14.78	14.94	14.94	-4.17%	57,401,620
Feb 4, 2026	16.91	17.18	15.17	15.59	15.59	-0.32%	83,223,609
Feb 3, 2026	15.31	15.70	14.70	15.64	15.64	6.25%	85,943,718
Feb 2, 2026	14.99	16.12	14.70	14.72	14.72	-8.97%	101,524,800
Jan 30, 2026	15.92	17.39	15.88	16.17	16.17	-2.77%	101,468,300
Jan 29, 2026	17.80	18.08	16.63	16.63	16.63	-10.01%	109,478,000
Jan 28, 2026	19.31	20.65	18.48	18.48	18.48	-6.85%	94,303,130
Jan 27, 2026	19.46	20.09	18.92	19.84	19.84	-2.22%	93,759,270
Jan 26, 2026	18.60	20.48	18.33	20.29	20.29	8.79%	90,235,290
Jan 23, 2026	18.45	19.28	18.22	18.65	18.65	2.75%	84,804,377
Jan 22, 2026	18.53	19.25	17.91	18.15	18.15	0.89%	103,680,100
Jan 21, 2026	16.08	17.99	15.65	17.99	17.99	10.03%	88,393,760
Jan 20, 2026	17.22	17.38	15.49	16.35	16.35	-2.04%	98,179,210
Jan 19, 2026	15.37	16.85	14.48	16.69	16.69	7.68%	112,451,600
Jan 16, 2026	14.19	15.90	14.19	15.50	15.50	7.27%	111,289,539
Jan 15, 2026	14.10	14.90	13.58	14.45	14.45	5.40%	87,600,230
Jan 14, 2026	14.17	14.95	13.58	13.71	13.71	-1.30%	96,418,780
Jan 13, 2026	13.90	14.28	13.30	13.89	13.89	-0.29%	65,535,420
Jan 12, 2026	13.38	14.04	13.19	13.93	13.93	3.80%	67,541,320
Jan 9, 2026	12.69	13.58	12.44	13.42	13.42	5.59%	75,211,580