Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.01	20.27	19.80	20.05	20.05	3.08%	6,721,984
Mar 31, 2026	19.55	19.85	19.35	19.45	19.45	0.10%	6,063,748
Mar 30, 2026	19.01	19.60	18.90	19.43	19.43	-3.86%	10,193,490
Mar 27, 2026	19.63	20.27	19.63	20.21	20.21	1.15%	5,010,500
Mar 26, 2026	20.15	20.41	19.86	19.98	19.98	-0.75%	6,483,359
Mar 25, 2026	19.40	20.28	19.40	20.13	20.13	3.71%	8,693,051
Mar 24, 2026	19.67	19.75	18.91	19.41	19.41	1.09%	8,361,546
Mar 23, 2026	19.42	20.21	19.12	19.20	19.20	-1.69%	11,699,720
Mar 20, 2026	20.36	20.49	19.53	19.53	19.53	-3.89%	7,772,469
Mar 19, 2026	20.80	20.81	20.23	20.32	20.32	-3.83%	6,342,732
Mar 18, 2026	21.27	21.30	20.71	21.13	21.13	0.14%	5,911,781
Mar 17, 2026	21.86	21.87	21.04	21.10	21.10	-2.85%	6,459,721
Mar 16, 2026	21.59	21.72	21.36	21.72	21.72	0.60%	4,781,842
Mar 13, 2026	21.80	22.17	21.53	21.59	21.59	-1.46%	7,266,200
Mar 12, 2026	22.36	22.44	21.83	21.91	21.91	-2.01%	7,009,714
Mar 11, 2026	22.68	22.85	22.23	22.36	22.36	-1.41%	7,467,700
Mar 10, 2026	22.55	22.78	22.41	22.68	22.68	1.93%	10,831,498
Mar 9, 2026	22.40	22.50	21.66	22.25	22.25	-2.97%	11,013,680
Mar 6, 2026	23.06	23.43	22.78	22.93	22.93	-0.52%	7,646,446
Mar 5, 2026	23.16	23.30	22.80	23.05	23.05	1.23%	5,434,700
Mar 4, 2026	22.80	23.18	22.50	22.77	22.77	-1.17%	9,350,969
Mar 3, 2026	24.56	24.81	23.03	23.04	23.04	-6.19%	12,700,350
Mar 2, 2026	24.96	25.20	24.30	24.56	24.56	-3.35%	8,514,706
Feb 27, 2026	25.50	25.78	25.19	25.41	25.41	-0.63%	7,977,691
Feb 26, 2026	26.22	26.27	25.46	25.57	25.57	-2.14%	9,049,224
Feb 25, 2026	26.31	26.31	26.01	26.13	26.13	-0.76%	6,728,417
Feb 24, 2026	26.92	26.99	26.00	26.33	26.33	-0.08%	6,866,184
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