Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	23.09	23.49	22.90	23.30	23.30	-0.09%	10,925,170
May 12, 2026	23.31	23.60	22.78	23.32	23.32	-0.93%	14,960,870
May 11, 2026	23.40	23.85	23.14	23.54	23.54	-0.38%	19,749,695
May 8, 2026	22.83	24.05	22.66	23.63	23.63	5.54%	38,004,250
May 7, 2026	20.50	22.39	20.37	22.39	22.39	10.02%	21,910,146
May 6, 2026	20.25	20.54	20.20	20.35	20.35	1.14%	7,068,531
Apr 30, 2026	19.75	20.32	19.72	20.12	20.12	1.41%	5,808,475
Apr 29, 2026	19.55	19.91	19.50	19.84	19.84	1.22%	4,386,486
Apr 28, 2026	20.10	20.31	19.49	19.60	19.60	-2.97%	6,244,279
Apr 27, 2026	19.58	20.54	19.45	20.20	20.20	2.59%	8,723,661
Apr 24, 2026	19.93	20.01	19.45	19.69	19.69	-1.50%	6,709,744
Apr 23, 2026	20.83	20.95	19.89	19.99	19.99	-3.99%	10,543,517
Apr 22, 2026	20.83	20.99	20.40	20.82	20.82	-0.81%	9,238,682
Apr 21, 2026	21.26	21.42	20.75	20.99	20.99	-1.59%	8,630,773
Apr 20, 2026	21.86	22.01	20.70	21.33	21.33	-3.35%	17,566,421
Apr 17, 2026	21.45	22.09	21.30	22.07	22.07	2.65%	10,278,945
Apr 16, 2026	21.42	21.75	21.20	21.50	21.50	1.46%	6,072,300
Apr 15, 2026	21.41	21.56	21.13	21.19	21.19	-0.56%	5,966,900
Apr 14, 2026	21.06	21.33	20.86	21.31	21.31	2.11%	5,676,433
Apr 13, 2026	20.83	21.04	20.70	20.87	20.87	-0.52%	4,951,967
Apr 10, 2026	20.79	21.30	20.76	20.98	20.98	1.65%	6,390,181
Apr 9, 2026	20.42	21.29	20.30	20.64	20.64	0.10%	7,448,858
Apr 8, 2026	19.98	20.68	19.93	20.62	20.62	5.64%	8,552,939
Apr 7, 2026	19.49	19.63	19.29	19.52	19.52	0.10%	4,119,108
Apr 3, 2026	19.58	19.87	19.44	19.50	19.50	-0.51%	5,390,904
Apr 2, 2026	19.95	20.10	19.48	19.60	19.60	-2.24%	4,815,021
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