Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.79	16.22	15.60	16.06	-	1.45%	2,659,216
Jul 31, 2026	15.60	15.97	15.59	15.83	15.83	2.93%	5,656,957
Jul 30, 2026	15.50	15.69	15.21	15.38	15.38	-1.35%	4,141,610
Jul 29, 2026	14.96	15.89	14.96	15.59	15.59	3.73%	6,257,973
Jul 28, 2026	14.80	15.22	14.65	15.03	15.03	1.28%	4,072,559
Jul 27, 2026	14.47	14.98	14.38	14.84	14.84	3.20%	4,071,000
Jul 24, 2026	14.60	14.80	14.37	14.38	14.38	-2.90%	4,037,814
Jul 23, 2026	14.42	14.81	14.33	14.81	14.81	1.93%	4,548,923
Jul 22, 2026	15.05	15.05	14.34	14.53	14.53	-3.97%	7,071,036
Jul 21, 2026	14.96	15.29	14.50	15.13	15.13	1.34%	7,541,767
Jul 20, 2026	15.55	15.68	14.72	14.93	14.93	-2.74%	6,092,650
Jul 17, 2026	16.25	16.36	15.23	15.35	15.35	-5.54%	6,237,199
Jul 16, 2026	16.05	16.55	15.98	16.25	16.25	0.31%	4,421,806
Jul 15, 2026	16.22	16.50	15.98	16.20	16.20	-0.98%	5,061,500
Jul 14, 2026	16.22	16.36	15.71	16.36	16.36	0.99%	5,626,122
Jul 13, 2026	17.46	17.46	16.20	16.20	16.20	-8.53%	9,881,964
Jul 10, 2026	17.39	18.19	17.30	17.71	17.71	1.78%	7,575,800
Jul 9, 2026	17.41	17.53	16.71	17.40	17.40	-0.23%	7,023,715
Jul 8, 2026	18.83	18.96	17.37	17.44	17.44	-6.49%	10,075,070
Jul 7, 2026	19.30	19.79	18.54	18.65	18.65	-2.46%	8,332,527
Jul 6, 2026	19.97	20.00	19.12	19.12	19.12	-3.82%	13,357,330
Jul 3, 2026	17.98	19.88	17.98	19.88	19.88	10.02%	12,291,559
Jul 2, 2026	18.15	19.14	17.95	18.07	18.07	0.78%	9,107,049
Jul 1, 2026	17.29	18.33	17.29	17.93	17.93	3.70%	7,885,304
Jun 30, 2026	16.79	17.45	16.79	17.29	17.29	2.67%	5,665,323
Jun 29, 2026	17.02	17.20	16.46	16.84	16.84	-1.17%	5,904,091
Jun 26, 2026	17.58	18.01	17.01	17.04	17.04	-4.16%	6,851,015
Jun 25, 2026	18.40	18.48	17.71	17.78	17.78	-3.63%	6,829,282
Jun 24, 2026	18.59	18.78	18.17	18.45	18.45	-1.86%	5,659,680
Jun 23, 2026	18.80	19.19	18.47	18.80	18.80	0.37%	6,798,617
Jun 22, 2026	19.62	19.70	18.14	18.73	18.73	-4.49%	9,958,700
Jun 18, 2026	19.39	19.77	19.25	19.61	19.61	1.19%	7,044,200
Jun 17, 2026	19.56	19.78	19.23	19.38	19.38	-0.92%	7,264,023
Jun 16, 2026	19.43	20.12	19.21	19.56	19.56	0.15%	11,057,522
Jun 15, 2026	18.00	19.53	17.76	19.53	19.53	10.03%	10,119,740
Jun 12, 2026	17.72	18.23	17.52	17.75	17.75	2.01%	5,492,428
Jun 11, 2026	17.50	17.79	17.14	17.40	17.40	-1.92%	5,941,000
Jun 10, 2026	18.57	18.65	17.65	17.74	17.74	-5.08%	6,924,200
Jun 9, 2026	18.99	19.05	18.44	18.69	18.69	-1.32%	7,500,239
Jun 8, 2026	18.30	19.26	18.20	18.94	18.94	0.69%	10,139,444
Jun 5, 2026	18.00	19.43	17.51	18.81	18.81	3.47%	14,112,167
Jun 4, 2026	17.95	18.60	17.89	18.18	18.18	0.22%	6,667,300
Jun 3, 2026	18.43	18.75	17.91	18.14	18.14	-2.32%	8,513,974
Jun 2, 2026	18.45	18.82	17.90	18.57	18.57	0.87%	8,276,094
Jun 1, 2026	19.00	19.14	18.40	18.41	18.41	-4.11%	10,228,100
May 29, 2026	20.25	20.59	18.97	19.20	19.20	-5.33%	11,318,852
May 28, 2026	20.75	20.79	19.92	20.28	20.28	-1.70%	11,355,827
May 27, 2026	22.30	22.53	20.50	20.63	20.63	-8.72%	18,282,311
May 26, 2026	23.46	23.50	22.14	22.60	22.60	-2.33%	15,145,730
May 25, 2026	23.00	23.48	22.74	23.14	23.14	1.80%	14,755,240