Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.20	15.33	14.75	14.92	14.92	-2.16%	3,468,100
Aug 21, 2026	15.11	15.31	14.96	15.25	15.25	0.13%	3,052,600
Aug 20, 2026	15.27	15.38	15.03	15.23	15.23	0.86%	4,302,489
Aug 19, 2026	16.02	16.06	15.08	15.10	15.10	-6.56%	7,692,387
Aug 18, 2026	16.35	16.60	15.82	16.16	16.16	-2.71%	9,820,646
Aug 17, 2026	16.45	16.65	16.18	16.61	16.61	1.78%	4,426,135
Aug 14, 2026	16.55	16.60	16.19	16.32	16.32	-0.61%	3,125,032
Aug 13, 2026	16.61	16.95	16.42	16.42	16.42	-1.14%	4,480,059
Aug 12, 2026	16.30	16.72	16.14	16.61	16.61	1.90%	4,599,026
Aug 11, 2026	16.36	16.62	16.00	16.30	16.30	-0.49%	6,383,936
Aug 10, 2026	16.32	16.64	16.07	16.38	16.38	-1.62%	8,661,328
Aug 7, 2026	16.31	17.36	16.27	16.65	16.65	4.32%	15,436,497
Aug 6, 2026	16.32	16.32	15.74	15.96	15.96	-2.44%	7,794,993
Aug 5, 2026	16.18	16.43	16.10	16.36	16.36	1.24%	5,911,323
Aug 4, 2026	16.20	16.30	15.92	16.16	16.16	-0.06%	4,787,370
Aug 3, 2026	15.79	16.22	15.69	16.17	16.17	2.15%	4,176,316
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