Xinzhi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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