Sichuan Xinjinlu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.22	16.50	15.70	16.26	-	-	18,019,600
Aug 20, 2026	15.94	16.98	15.58	16.26	16.26	5.17%	52,108,300
Aug 19, 2026	16.26	16.59	15.31	15.46	15.46	-9.11%	45,990,690
Aug 18, 2026	17.61	17.90	16.73	17.01	17.01	-3.24%	37,992,360
Aug 17, 2026	17.22	17.59	16.83	17.58	17.58	3.35%	42,615,846
Aug 14, 2026	16.22	17.28	16.22	17.01	17.01	4.48%	52,697,726
Aug 13, 2026	17.12	17.48	16.26	16.28	16.28	-3.61%	43,047,090
Aug 12, 2026	16.51	17.12	16.20	16.89	16.89	2.12%	46,623,970
Aug 11, 2026	17.19	17.37	16.50	16.54	16.54	-4.61%	63,122,203
Aug 10, 2026	17.21	17.72	16.68	17.34	17.34	2.79%	85,445,427
Aug 7, 2026	16.34	16.90	15.71	16.87	16.87	4.72%	76,910,080
Aug 6, 2026	16.17	16.77	15.83	16.11	16.11	-0.06%	88,522,288
Aug 5, 2026	15.13	16.12	14.83	16.12	16.12	10.03%	57,338,810
Aug 4, 2026	13.50	14.65	13.42	14.65	14.65	9.98%	27,831,972
Aug 3, 2026	13.71	13.92	13.14	13.32	13.32	-1.33%	41,335,620
Jul 31, 2026	13.73	14.29	13.40	13.50	13.50	3.85%	64,717,121
Jul 30, 2026	14.52	14.66	13.00	13.00	13.00	-9.97%	53,216,991
Jul 29, 2026	14.57	15.04	13.68	14.44	14.44	-0.96%	46,490,610
Jul 28, 2026	14.79	15.38	14.40	14.58	14.58	-3.95%	36,077,202
Jul 27, 2026	14.50	15.25	14.19	15.18	15.18	4.69%	36,075,049
Jul 24, 2026	15.04	15.32	14.38	14.50	14.50	-6.51%	35,430,601
Jul 23, 2026	15.53	16.29	15.30	15.51	15.51	0.32%	49,609,023
Jul 22, 2026	15.74	16.58	15.26	15.46	15.46	-0.26%	75,426,301
Jul 21, 2026	14.30	15.50	12.70	15.50	15.50	10.01%	52,070,172
Jul 20, 2026	15.96	16.25	14.09	14.09	14.09	-9.97%	45,653,900
Jul 17, 2026	17.00	17.28	15.39	15.65	15.65	-8.43%	52,956,118
Jul 16, 2026	17.81	18.27	16.82	17.09	17.09	-6.56%	46,376,166
Jul 15, 2026	18.11	19.38	17.63	18.29	18.29	2.98%	64,238,500
Jul 14, 2026	16.89	17.84	16.28	17.76	17.76	4.41%	54,324,100
Jul 13, 2026	18.80	18.93	17.01	17.01	17.01	-10.00%	47,279,911
Jul 10, 2026	19.52	20.15	18.76	18.90	18.90	-2.98%	44,041,001
Jul 9, 2026	19.37	20.08	18.45	19.48	19.48	0.26%	47,998,020
Jul 8, 2026	19.71	20.82	18.84	19.43	19.43	-1.27%	54,522,100
Jul 7, 2026	20.63	21.44	19.50	19.68	19.68	-4.97%	42,501,301
Jul 6, 2026	21.79	22.69	20.40	20.71	20.71	-5.99%	53,129,901
Jul 3, 2026	23.50	23.60	21.75	22.03	22.03	-3.76%	54,621,200
Jul 2, 2026	24.48	25.00	22.65	22.89	22.89	-7.55%	73,787,309
Jul 1, 2026	24.56	27.32	24.39	24.76	24.76	-0.32%	96,718,142
Jun 30, 2026	25.36	25.58	23.80	24.84	24.84	-5.55%	71,961,026
Jun 29, 2026	25.16	27.85	24.75	26.30	26.30	3.83%	70,833,870
Jun 26, 2026	25.94	26.60	24.10	25.33	25.33	-2.58%	49,920,000
Jun 25, 2026	24.29	26.50	23.41	26.00	26.00	5.99%	68,942,958
Jun 24, 2026	23.67	24.96	23.40	24.53	24.53	1.78%	66,316,800
Jun 23, 2026	24.89	25.91	23.65	24.10	24.10	-0.86%	100,545,700
Jun 22, 2026	21.70	24.31	21.50	24.31	24.31	10.00%	26,828,074
Jun 18, 2026	21.93	22.38	21.46	22.10	22.10	0.36%	54,923,130
Jun 17, 2026	22.71	22.94	21.48	22.02	22.02	-4.05%	85,710,210
Jun 16, 2026	22.00	23.28	21.35	22.95	22.95	7.70%	123,226,700
Jun 15, 2026	21.30	21.31	21.27	21.31	21.31	10.02%	16,474,270
Jun 12, 2026	18.21	19.37	18.21	19.37	19.37	9.99%	72,720,240