Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	14.67	14.88	14.32	14.51	14.51	-1.76%	5,159,001
Oct 23, 2026	13.84	14.88	13.40	14.77	14.77	5.42%	11,517,570
Oct 22, 2026	14.03	14.30	13.94	14.01	14.01	-	4,923,555
Oct 21, 2026	13.97	14.17	13.89	14.01	14.01	0.14%	4,501,824
Oct 20, 2026	13.92	14.13	13.83	13.99	13.99	-0.57%	5,294,351
Oct 19, 2026	13.56	14.20	13.56	14.07	14.07	2.10%	4,409,926
Oct 16, 2026	13.54	14.08	13.50	13.78	13.78	2.84%	5,800,059
Oct 15, 2026	13.59	13.69	13.38	13.40	13.40	-3.25%	3,626,488
Oct 14, 2026	14.13	14.25	13.83	13.85	13.85	-3.21%	5,058,900
Oct 13, 2026	14.00	14.80	13.62	14.31	14.31	1.56%	6,647,375
Oct 12, 2026	14.33	14.38	14.02	14.09	14.09	-1.95%	3,069,551
Oct 9, 2026	14.05	14.40	13.66	14.37	14.37	1.77%	4,522,322
Oct 8, 2026	14.31	14.48	13.97	14.12	14.12	-1.33%	3,856,894
Sep 30, 2026	14.55	14.59	14.27	14.31	14.31	-0.07%	2,802,005
Sep 29, 2026	14.53	14.58	14.25	14.32	14.32	-0.21%	3,203,295
Sep 28, 2026	14.66	14.83	14.30	14.35	14.35	-2.51%	4,195,220
Sep 24, 2026	14.93	15.10	14.71	14.72	14.72	-1.08%	2,927,000
Sep 23, 2026	15.03	15.04	14.84	14.88	14.88	-0.40%	2,021,890
Sep 22, 2026	15.23	15.26	14.87	14.94	14.94	-0.40%	2,806,100
Sep 21, 2026	14.86	15.27	14.86	15.00	15.00	0.94%	3,551,200
Sep 18, 2026	14.73	14.90	14.65	14.86	14.86	1.85%	3,553,416
Sep 17, 2026	14.29	14.69	14.18	14.59	14.59	2.03%	4,368,991
Sep 16, 2026	14.19	14.34	13.99	14.30	14.30	0.92%	3,253,183
Sep 15, 2026	14.50	14.55	14.15	14.17	14.17	-2.14%	2,836,316
Sep 14, 2026	14.44	14.73	14.38	14.48	14.48	0.21%	2,537,100
Sep 11, 2026	14.75	14.79	14.31	14.45	14.45	-2.89%	4,978,254
Sep 10, 2026	15.05	15.20	14.85	14.88	14.88	-2.30%	3,194,828
Sep 9, 2026	15.33	15.46	15.18	15.23	15.23	-0.65%	2,803,593
Sep 8, 2026	15.64	15.65	15.31	15.33	15.33	-1.73%	4,274,400
Sep 7, 2026	15.20	15.96	15.16	15.60	15.60	2.63%	5,006,120
Sep 4, 2026	15.61	15.73	15.15	15.20	15.20	-2.19%	3,499,900
Sep 3, 2026	15.42	15.63	15.41	15.54	15.54	0.97%	2,932,500
Sep 2, 2026	15.55	15.55	15.21	15.39	15.39	-0.84%	3,027,935
Sep 1, 2026	15.47	15.68	15.45	15.52	15.52	-0.06%	3,026,306
Aug 31, 2026	15.22	15.55	15.13	15.53	15.53	1.04%	3,360,406
Aug 28, 2026	15.68	15.87	15.36	15.37	15.37	-2.47%	5,176,800
Aug 27, 2026	15.16	16.05	15.10	15.76	15.76	3.75%	6,574,557
Aug 26, 2026	15.17	15.42	15.08	15.19	15.19	-0.72%	2,775,312
Aug 25, 2026	14.85	15.34	14.76	15.30	15.30	2.55%	4,073,580
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