Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	22.75	23.08	22.25	22.73	22.73	0.18%	11,949,316
May 21, 2026	22.42	23.38	22.37	22.69	22.69	1.39%	17,488,530
May 20, 2026	23.00	23.00	22.22	22.44	22.38	-3.19%	10,738,440
May 19, 2026	22.98	23.35	22.80	23.18	23.12	1.18%	13,081,240
May 18, 2026	23.00	23.32	22.66	22.91	22.85	-1.50%	13,749,570
May 15, 2026	22.46	24.28	22.14	23.26	23.20	3.42%	21,493,950
May 14, 2026	23.33	23.41	22.48	22.49	22.43	-3.48%	11,612,170
May 13, 2026	23.09	23.49	22.90	23.30	23.24	-0.09%	10,925,170
May 12, 2026	23.31	23.60	22.78	23.32	23.26	-0.93%	14,960,870
May 11, 2026	23.40	23.85	23.14	23.54	23.48	-0.38%	19,749,690
May 8, 2026	22.83	24.05	22.66	23.63	23.57	5.54%	38,004,250
May 7, 2026	20.50	22.39	20.37	22.39	22.33	10.02%	21,910,140
May 6, 2026	20.25	20.54	20.20	20.35	20.30	1.14%	7,068,531
Apr 30, 2026	19.75	20.32	19.72	20.12	20.07	1.41%	5,808,475
Apr 29, 2026	19.55	19.91	19.50	19.84	19.79	1.22%	4,386,486
Apr 28, 2026	20.10	20.31	19.49	19.60	19.55	-2.97%	6,244,279
Apr 27, 2026	19.58	20.54	19.45	20.20	20.15	2.59%	8,723,661
Apr 24, 2026	19.93	20.01	19.45	19.69	19.64	-1.50%	6,709,744
Apr 23, 2026	20.83	20.95	19.89	19.99	19.94	-3.99%	10,543,510
Apr 22, 2026	20.83	20.99	20.40	20.82	20.76	-0.81%	9,238,682
Apr 21, 2026	21.26	21.42	20.75	20.99	20.93	-1.59%	8,630,773
Apr 20, 2026	21.86	22.01	20.70	21.33	21.27	-3.35%	17,566,420
Apr 17, 2026	21.45	22.09	21.30	22.07	22.01	2.65%	10,278,940
Apr 16, 2026	21.42	21.75	21.20	21.50	21.44	1.46%	6,072,300
Apr 15, 2026	21.41	21.56	21.13	21.19	21.13	-0.56%	5,966,900
Apr 14, 2026	21.06	21.33	20.86	21.31	21.25	2.11%	5,676,433
Apr 13, 2026	20.83	21.04	20.70	20.87	20.81	-0.52%	4,951,967
Apr 10, 2026	20.79	21.30	20.76	20.98	20.92	1.65%	6,390,181
Apr 9, 2026	20.42	21.29	20.30	20.64	20.58	0.10%	7,448,858
Apr 8, 2026	19.98	20.68	19.93	20.62	20.56	5.64%	8,552,939
Apr 7, 2026	19.49	19.63	19.29	19.52	19.47	0.10%	4,119,108
Apr 3, 2026	19.58	19.87	19.44	19.50	19.45	-0.51%	5,390,904
Apr 2, 2026	19.95	20.10	19.48	19.60	19.55	-2.24%	4,815,021
Apr 1, 2026	20.01	20.27	19.80	20.05	20.00	3.08%	6,721,984
Mar 31, 2026	19.55	19.85	19.35	19.45	19.40	0.10%	6,063,748
Mar 30, 2026	19.01	19.60	18.90	19.43	19.38	-3.86%	10,193,490
Mar 27, 2026	19.63	20.27	19.63	20.21	20.16	1.15%	5,010,500
Mar 26, 2026	20.15	20.41	19.86	19.98	19.93	-0.75%	6,483,359
Mar 25, 2026	19.40	20.28	19.40	20.13	20.08	3.71%	8,693,051
Mar 24, 2026	19.67	19.75	18.91	19.41	19.36	1.09%	8,361,546
Mar 23, 2026	19.42	20.21	19.12	19.20	19.15	-1.69%	11,699,720
Mar 20, 2026	20.36	20.49	19.53	19.53	19.48	-3.89%	7,772,469
Mar 19, 2026	20.80	20.81	20.23	20.32	20.27	-3.83%	6,342,732