Xiwang Foodstuffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.65	1.70	1.60	1.64	1.64	-	53,645,070
May 28, 2026	1.59	1.66	1.58	1.64	1.64	3.14%	48,389,350
May 27, 2026	1.53	1.62	1.53	1.59	1.59	1.92%	42,464,830
May 26, 2026	1.60	1.61	1.55	1.56	1.56	-4.29%	46,866,610
May 25, 2026	1.58	1.66	1.58	1.63	1.63	3.16%	53,028,350
May 22, 2026	1.55	1.62	1.50	1.58	1.58	1.94%	44,692,080
May 21, 2026	1.56	1.63	1.53	1.55	1.55	-1.27%	53,884,720
May 20, 2026	1.56	1.61	1.50	1.57	1.57	0.64%	74,947,230
May 19, 2026	1.49	1.56	1.48	1.56	1.56	4.70%	66,011,350
May 18, 2026	1.52	1.54	1.48	1.49	1.49	-4.49%	69,668,570
May 15, 2026	1.60	1.63	1.56	1.56	1.56	-4.88%	67,643,910
May 14, 2026	1.69	1.69	1.64	1.64	1.64	-5.20%	100,082,100
May 13, 2026	1.68	1.73	1.66	1.73	1.73	4.85%	98,231,130
May 12, 2026	1.71	1.71	1.64	1.65	1.65	-4.62%	106,710,400
May 11, 2026	1.79	1.83	1.71	1.73	1.73	-3.89%	130,523,300
May 8, 2026	1.77	1.82	1.74	1.80	1.80	-1.64%	157,516,000
May 7, 2026	1.93	2.02	1.83	1.83	1.83	-5.18%	137,986,800
May 6, 2026	1.93	1.93	1.93	1.93	1.93	-4.93%	49,915,500
Apr 30, 2026	2.03	2.03	2.03	2.03	2.03	-5.14%	5,051,600
Apr 28, 2026	2.06	2.19	2.04	2.14	2.14	4.39%	108,291,200
Apr 27, 2026	2.01	2.07	1.93	2.05	2.05	0.49%	78,187,300
Apr 24, 2026	2.03	2.11	2.00	2.04	2.04	0.49%	65,192,810
Apr 23, 2026	2.09	2.10	2.02	2.03	2.03	-1.93%	48,736,310
Apr 22, 2026	2.11	2.14	2.07	2.07	2.07	-2.36%	45,222,800
Apr 21, 2026	2.16	2.16	2.09	2.12	2.12	-1.40%	44,804,020
Apr 20, 2026	2.12	2.16	2.07	2.15	2.15	0.47%	64,504,360
Apr 17, 2026	2.23	2.23	2.12	2.14	2.14	-3.60%	79,532,710
Apr 16, 2026	2.21	2.23	2.18	2.22	2.22	1.37%	54,146,700
Apr 15, 2026	2.27	2.28	2.18	2.19	2.19	-3.52%	64,224,350
Apr 14, 2026	2.25	2.27	2.20	2.27	2.27	1.34%	58,276,250
Apr 13, 2026	2.20	2.24	2.17	2.24	2.24	1.36%	73,950,120
Apr 10, 2026	2.28	2.28	2.21	2.21	2.21	-1.78%	67,910,900
Apr 9, 2026	2.34	2.36	2.22	2.25	2.25	-5.06%	76,029,660
Apr 8, 2026	2.40	2.44	2.33	2.37	2.37	-	73,318,950
Apr 7, 2026	2.24	2.40	2.20	2.37	2.37	5.80%	88,836,370
Apr 3, 2026	2.42	2.42	2.20	2.24	2.24	-6.67%	101,962,200
Apr 2, 2026	2.50	2.54	2.38	2.40	2.40	-4.00%	99,386,290
Apr 1, 2026	2.75	2.79	2.47	2.50	2.50	-7.06%	160,929,800
Mar 31, 2026	2.80	2.93	2.67	2.69	2.69	-6.60%	176,126,000
Mar 30, 2026	2.88	2.95	2.88	2.88	2.88	-10.00%	52,918,430
Mar 27, 2026	3.11	3.21	3.07	3.20	3.20	2.89%	120,405,600
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%	103,292,400
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