Xiwang Foodstuffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.35	1.35	1.27	1.33	-	3.91%	28,495,421
Jun 22, 2026	1.27	1.30	1.24	1.28	1.28	-2.29%	43,553,350
Jun 18, 2026	1.35	1.36	1.30	1.31	1.31	-3.68%	35,759,260
Jun 17, 2026	1.41	1.43	1.35	1.36	1.36	-4.23%	35,581,040
Jun 16, 2026	1.38	1.43	1.36	1.42	1.42	2.90%	40,863,580
Jun 15, 2026	1.38	1.41	1.36	1.38	1.38	-1.43%	35,463,184
Jun 12, 2026	1.37	1.42	1.33	1.40	1.40	3.70%	49,718,110
Jun 11, 2026	1.36	1.40	1.35	1.35	1.35	-4.93%	51,817,840
Jun 10, 2026	1.46	1.48	1.42	1.42	1.42	-4.70%	28,475,270
Jun 9, 2026	1.51	1.53	1.48	1.49	1.49	-1.97%	36,026,110
Jun 8, 2026	1.53	1.56	1.51	1.52	1.52	-4.40%	40,871,780
Jun 5, 2026	1.62	1.62	1.56	1.59	1.59	-2.45%	63,069,930
Jun 4, 2026	1.63	1.63	1.61	1.63	1.63	5.16%	41,750,150
Jun 3, 2026	1.61	1.64	1.54	1.55	1.55	-4.32%	59,662,760
Jun 2, 2026	1.59	1.64	1.57	1.62	1.62	0.62%	66,708,530
Jun 1, 2026	1.56	1.63	1.56	1.61	1.61	-1.83%	86,739,080
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