Sichuan Xinjinlu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.92	18.21	17.20	17.75	17.75	-1.39%	72,061,500
May 27, 2026	18.59	19.32	17.90	18.00	18.00	-0.39%	117,108,700
May 26, 2026	16.55	18.07	16.19	18.07	18.07	9.98%	82,358,610
May 25, 2026	15.62	16.43	15.60	16.43	16.43	9.97%	114,929,700
May 22, 2026	13.90	14.94	13.60	14.94	14.94	10.01%	32,362,750
May 21, 2026	13.75	14.56	13.56	13.58	13.58	1.34%	56,658,210
May 20, 2026	13.60	13.74	13.20	13.40	13.40	-2.40%	36,104,000
May 19, 2026	13.82	13.98	13.17	13.73	13.73	-0.65%	39,656,270
May 18, 2026	13.88	14.19	13.37	13.82	13.82	-1.50%	37,097,580
May 15, 2026	14.75	14.90	13.85	14.03	14.03	-6.15%	60,852,760
May 14, 2026	16.77	17.12	14.95	14.95	14.95	-9.99%	75,852,340
May 13, 2026	16.85	17.15	16.31	16.61	16.61	-0.24%	40,892,550
May 12, 2026	17.21	17.44	16.51	16.65	16.65	-0.36%	42,538,500
May 11, 2026	16.46	17.10	16.02	16.71	16.71	1.64%	56,809,800
May 8, 2026	16.41	17.00	16.09	16.44	16.44	-1.14%	52,433,010
May 7, 2026	16.35	16.77	15.74	16.63	16.63	7.64%	81,614,900
May 6, 2026	14.11	15.52	13.99	15.45	15.45	9.26%	61,558,480
Apr 30, 2026	13.94	14.28	13.80	14.14	14.14	1.43%	30,791,610
Apr 29, 2026	13.07	14.23	13.00	13.94	13.94	5.61%	45,492,000
Apr 28, 2026	13.01	13.34	12.71	13.20	13.20	0.92%	44,239,980
Apr 27, 2026	13.68	13.86	12.89	13.08	13.08	-4.87%	45,387,900
Apr 24, 2026	13.42	13.90	13.18	13.75	13.75	0.95%	46,174,670
Apr 23, 2026	14.68	14.79	13.35	13.62	13.62	-7.66%	75,092,380
Apr 22, 2026	14.79	15.09	14.56	14.75	14.75	-1.01%	37,660,700
Apr 21, 2026	15.03	15.35	14.43	14.90	14.90	-1.32%	43,669,010
Apr 20, 2026	14.87	15.44	14.55	15.10	15.10	0.47%	44,721,200
Apr 17, 2026	15.00	15.23	14.70	15.03	15.03	-0.79%	40,274,960
Apr 16, 2026	14.38	15.20	13.90	15.15	15.15	5.35%	60,198,500
Apr 15, 2026	15.79	15.81	14.35	14.38	14.38	-3.62%	57,583,680
Apr 14, 2026	14.80	15.10	14.55	14.92	14.92	2.83%	37,186,010
Apr 13, 2026	14.31	14.74	14.31	14.51	14.51	-1.02%	35,148,000
Apr 10, 2026	15.36	15.75	14.62	14.66	14.66	-4.56%	49,371,710
Apr 9, 2026	15.32	15.85	14.85	15.36	15.36	-1.66%	44,668,910
Apr 8, 2026	15.00	15.73	14.87	15.62	15.62	8.77%	64,265,890
Apr 7, 2026	14.07	14.60	14.07	14.36	14.36	2.64%	33,149,000
Apr 3, 2026	14.37	14.43	13.78	13.99	13.99	-0.92%	32,200,900
Apr 2, 2026	14.71	14.87	13.90	14.12	14.12	-5.99%	42,868,500
Apr 1, 2026	15.25	15.68	14.88	15.02	15.02	1.83%	42,439,950
Mar 31, 2026	15.27	15.56	14.70	14.75	14.75	-2.64%	36,411,930
Mar 30, 2026	14.70	15.38	14.38	15.15	15.15	1.95%	56,978,600
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%	59,841,110
Mar 24, 2026	14.50	14.81	13.87	14.73	14.73	5.21%	55,776,540
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%	48,915,980