Xiwang Foodstuffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	3.11	3.21	3.07	3.20	3.20	2.89%	120,405,632
Mar 26, 2026	3.04	3.16	3.03	3.11	3.11	0.32%	141,326,900
Mar 25, 2026	2.83	3.10	2.82	3.10	3.10	9.93%	53,113,990
Mar 24, 2026	2.73	2.82	2.65	2.82	2.82	5.22%	66,529,580
Mar 23, 2026	2.74	2.88	2.65	2.68	2.68	-4.63%	75,429,260
Mar 20, 2026	2.99	3.00	2.80	2.81	2.81	-5.39%	73,420,790
Mar 19, 2026	3.03	3.09	2.95	2.97	2.97	-2.30%	73,850,310
Mar 18, 2026	3.15	3.16	3.03	3.04	3.04	-3.18%	103,292,428
Mar 17, 2026	3.06	3.23	3.02	3.14	3.14	-	195,326,500
Mar 16, 2026	2.90	3.14	2.89	3.14	3.14	10.18%	111,435,300
Mar 13, 2026	2.82	2.89	2.81	2.85	2.85	1.06%	37,885,280
Mar 12, 2026	2.85	2.87	2.81	2.82	2.82	-1.05%	27,089,860
Mar 11, 2026	2.85	2.86	2.81	2.85	2.85	-	24,631,830
Mar 10, 2026	2.84	2.88	2.83	2.85	2.85	-	31,318,396
Mar 9, 2026	2.80	2.95	2.78	2.85	2.85	1.06%	60,701,591
Mar 6, 2026	2.74	2.83	2.72	2.82	2.82	2.92%	30,843,310
Mar 5, 2026	2.77	2.78	2.72	2.74	2.74	0.74%	24,898,360
Mar 4, 2026	2.71	2.75	2.65	2.72	2.72	-0.73%	32,203,400
Mar 3, 2026	2.81	2.84	2.73	2.74	2.74	-2.14%	46,948,390
Mar 2, 2026	2.88	2.89	2.79	2.80	2.80	-4.11%	52,574,833
Feb 27, 2026	2.89	2.93	2.89	2.92	2.92	0.69%	23,590,520
Feb 26, 2026	2.94	2.96	2.89	2.90	2.90	-1.36%	30,321,010
Feb 25, 2026	2.92	3.00	2.90	2.94	2.94	1.03%	36,036,296
Feb 24, 2026	2.89	2.91	2.87	2.91	2.91	2.11%	31,988,350
Feb 13, 2026	2.86	2.91	2.85	2.85	2.85	-	26,359,240
Feb 12, 2026	2.92	2.93	2.85	2.85	2.85	-2.73%	39,872,670
Feb 11, 2026	2.96	2.97	2.92	2.93	2.93	-1.01%	28,368,800
Feb 10, 2026	2.97	2.98	2.93	2.96	2.96	-	26,367,730
Feb 9, 2026	2.99	2.99	2.94	2.96	2.96	1.02%	31,324,030
Feb 6, 2026	2.94	2.95	2.88	2.93	2.93	-	40,043,380
Feb 5, 2026	2.90	3.04	2.89	2.93	2.93	0.69%	58,054,020
Feb 4, 2026	2.86	2.92	2.84	2.91	2.91	1.75%	45,428,010
Feb 3, 2026	2.84	2.88	2.80	2.86	2.86	0.35%	66,227,820
Feb 2, 2026	2.86	2.94	2.85	2.85	2.85	-10.09%	85,626,810
Jan 30, 2026	3.19	3.26	3.16	3.17	3.17	-1.25%	58,167,260
Jan 29, 2026	3.18	3.21	3.14	3.21	3.21	0.94%	41,285,500
Jan 28, 2026	3.17	3.21	3.16	3.18	3.18	-	36,934,025
Jan 27, 2026	3.24	3.26	3.14	3.18	3.18	-1.85%	47,021,650
Jan 26, 2026	3.31	3.32	3.21	3.24	3.24	-2.11%	48,195,140
Jan 23, 2026	3.31	3.32	3.28	3.31	3.31	0.30%	39,753,120
Jan 22, 2026	3.25	3.30	3.22	3.30	3.30	1.85%	44,720,590
Jan 21, 2026	3.23	3.26	3.19	3.24	3.24	-0.31%	36,487,670
Jan 20, 2026	3.25	3.27	3.22	3.25	3.25	-0.31%	40,956,130
Jan 19, 2026	3.18	3.26	3.17	3.26	3.26	2.84%	50,269,590
Jan 16, 2026	3.24	3.26	3.16	3.17	3.17	-2.16%	62,072,050
Jan 15, 2026	3.31	3.35	3.22	3.24	3.24	-2.70%	64,850,470
Jan 14, 2026	3.37	3.41	3.27	3.33	3.33	-1.48%	84,169,120
Jan 13, 2026	3.42	3.48	3.36	3.38	3.38	-1.17%	83,777,920
Jan 12, 2026	3.33	3.42	3.33	3.42	3.42	2.70%	75,735,090
Jan 9, 2026	3.31	3.34	3.28	3.33	3.33	0.30%	58,172,118