Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	26.71	26.90	26.12	26.35	26.35	-1.35%	6,711,083
Feb 12, 2026	27.00	27.20	26.60	26.71	26.71	-0.85%	7,820,694
Feb 11, 2026	27.33	27.33	26.89	26.94	26.94	-1.39%	7,707,230
Feb 10, 2026	26.82	27.55	26.66	27.32	27.32	1.56%	13,664,070
Feb 9, 2026	26.50	27.15	26.23	26.90	26.90	2.16%	12,303,520
Feb 6, 2026	25.38	26.88	25.07	26.33	26.33	1.90%	13,308,260
Feb 5, 2026	26.36	26.49	25.81	25.84	25.84	-3.29%	7,735,438
Feb 4, 2026	25.89	26.88	25.80	26.72	26.72	2.18%	12,575,858
Feb 3, 2026	26.28	26.38	25.69	26.15	26.15	0.50%	11,261,117
Feb 2, 2026	25.41	26.88	25.16	26.02	26.02	0.93%	13,971,750
Jan 30, 2026	25.10	26.48	24.53	25.78	25.78	5.31%	16,819,220
Jan 29, 2026	25.15	25.29	24.38	24.48	24.48	-3.62%	10,382,630
Jan 28, 2026	26.13	26.20	25.38	25.40	25.40	-3.97%	11,082,964
Jan 27, 2026	26.17	26.46	25.08	26.45	26.45	0.95%	12,356,319
Jan 26, 2026	27.20	27.20	26.01	26.20	26.20	-4.62%	15,075,467
Jan 23, 2026	27.70	27.98	27.19	27.47	27.47	-1.79%	16,798,250
Jan 22, 2026	27.50	28.18	27.31	27.97	27.97	0.39%	22,712,174
Jan 21, 2026	25.94	28.37	25.84	27.86	27.86	5.85%	32,267,420
Jan 20, 2026	27.10	27.10	25.91	26.32	26.32	-4.36%	25,751,680
Jan 19, 2026	26.18	27.55	26.07	27.52	27.52	4.68%	46,135,480
Jan 16, 2026	23.93	26.29	23.92	26.29	26.29	10.00%	31,008,766
Jan 15, 2026	23.99	24.29	23.63	23.90	23.90	-1.57%	8,728,089
Jan 14, 2026	24.48	24.96	23.82	24.28	24.28	-1.22%	19,727,290
Jan 13, 2026	24.73	25.88	23.86	24.58	24.58	-0.89%	26,572,532
Jan 12, 2026	25.00	25.44	24.34	24.80	24.80	3.55%	22,089,460
Jan 9, 2026	23.53	24.16	23.49	23.95	23.95	1.83%	10,328,170
Jan 8, 2026	23.23	23.75	23.20	23.52	23.52	0.47%	9,902,037
Jan 7, 2026	23.80	23.99	23.23	23.41	23.41	-1.64%	12,060,085
Jan 6, 2026	23.78	24.06	23.55	23.80	23.80	-	10,932,500
Jan 5, 2026	23.80	23.87	23.43	23.80	23.80	-0.67%	10,248,400
Dec 31, 2025	24.12	24.36	23.71	23.96	23.96	-0.21%	13,817,800
Dec 30, 2025	23.00	24.35	23.00	24.01	24.01	3.58%	19,297,800
Dec 29, 2025	22.91	23.52	22.91	23.18	23.18	0.87%	10,388,440
Dec 26, 2025	23.18	23.55	22.87	22.98	22.98	-0.35%	11,417,610
Dec 25, 2025	22.40	23.13	22.23	23.06	23.06	3.45%	10,501,260
Dec 24, 2025	21.95	22.39	21.84	22.29	22.29	1.73%	5,587,361
Dec 23, 2025	22.15	22.25	21.84	21.91	21.91	-1.22%	4,964,365
Dec 22, 2025	21.95	22.33	21.82	22.18	22.18	1.60%	7,655,700
Dec 19, 2025	21.56	22.18	21.56	21.83	21.83	1.30%	6,354,500
Dec 18, 2025	21.37	22.15	21.36	21.55	21.55	-0.19%	7,102,700
Dec 17, 2025	21.95	21.98	21.04	21.59	21.59	-0.28%	9,289,413
Dec 16, 2025	22.02	22.10	21.50	21.65	21.65	-1.77%	4,804,651
Dec 15, 2025	22.03	22.40	21.98	22.04	22.04	-0.72%	5,798,400
Dec 12, 2025	22.05	22.35	21.78	22.20	22.20	0.45%	8,037,983
Dec 11, 2025	23.04	23.10	22.09	22.10	22.10	-4.33%	11,765,400
Dec 10, 2025	23.16	23.32	22.80	23.10	23.10	-0.22%	6,511,200
Dec 9, 2025	23.46	23.80	23.08	23.15	23.15	-1.66%	7,332,238
Dec 8, 2025	23.65	23.78	23.23	23.54	23.54	-0.38%	10,120,400
Dec 5, 2025	22.89	23.87	22.55	23.63	23.63	3.05%	12,599,970
Dec 4, 2025	23.60	23.90	22.81	22.93	22.93	0.88%	13,519,600