Xiwang Foodstuffs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	120,405,632
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