Sichuan Xinjinlu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	13.38	13.48	12.65	12.71	12.71	-5.85%	84,619,240
Jan 7, 2026	13.24	14.16	13.19	13.50	13.50	1.20%	96,763,670
Jan 6, 2026	12.16	13.34	12.08	13.34	13.34	9.98%	74,068,193
Jan 5, 2026	11.87	12.63	11.82	12.13	12.13	4.75%	65,303,980
Dec 31, 2025	12.30	12.55	11.56	11.58	11.58	-5.85%	75,468,200
Dec 30, 2025	11.66	12.63	11.55	12.30	12.30	1.82%	86,255,510
Dec 29, 2025	12.19	12.47	11.77	12.08	12.08	1.34%	83,473,120
Dec 26, 2025	11.01	11.92	10.73	11.92	11.92	9.96%	65,708,620
Dec 25, 2025	10.71	10.97	10.40	10.84	10.84	-0.82%	53,793,890
Dec 24, 2025	10.77	10.99	10.42	10.93	10.93	3.60%	70,712,740
Dec 23, 2025	11.38	11.56	10.50	10.55	10.55	-5.80%	102,255,400
Dec 22, 2025	11.11	11.63	11.00	11.20	11.20	5.86%	111,160,000
Dec 19, 2025	9.78	10.58	9.76	10.58	10.58	9.98%	64,400,452
Dec 18, 2025	9.68	10.04	9.45	9.62	9.62	0.63%	57,289,800
Dec 17, 2025	9.60	9.76	9.27	9.56	9.56	0.63%	53,985,900
Dec 16, 2025	10.12	10.31	9.28	9.50	9.50	-6.03%	84,091,200
Dec 15, 2025	9.73	10.30	9.53	10.11	10.11	3.48%	132,791,103
Dec 12, 2025	9.31	9.77	9.31	9.77	9.77	10.02%	37,319,660
Dec 11, 2025	9.25	9.42	8.85	8.88	8.88	-2.84%	67,155,594
Dec 10, 2025	9.20	9.39	8.84	9.14	9.14	-2.45%	84,415,360
Dec 9, 2025	9.78	9.88	9.27	9.37	9.37	-3.50%	98,535,210
Dec 8, 2025	10.46	10.50	9.55	9.71	9.71	-6.72%	153,127,000
Dec 5, 2025	10.36	11.03	10.09	10.41	10.41	3.79%	211,975,138
Dec 4, 2025	9.42	10.03	9.42	10.03	10.03	9.98%	36,605,570