Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	13.72	14.35	13.72	14.18	-	-0.84%	2,391,700
Feb 4, 2026	14.45	14.68	14.26	14.30	14.30	-1.58%	5,182,800
Feb 3, 2026	14.41	14.69	14.23	14.53	14.53	1.54%	4,730,000
Feb 2, 2026	13.92	14.80	13.91	14.31	14.31	2.36%	10,541,700
Jan 30, 2026	13.72	14.05	13.52	13.98	13.98	1.08%	3,901,500
Jan 29, 2026	13.85	14.17	13.68	13.83	13.83	-1.00%	4,388,600
Jan 28, 2026	14.20	14.29	13.94	13.97	13.97	-2.24%	4,760,200
Jan 27, 2026	14.38	14.53	13.88	14.29	14.29	-1.11%	4,201,500
Jan 26, 2026	14.80	14.83	14.28	14.45	14.45	-2.63%	6,142,700
Jan 23, 2026	14.60	14.91	14.43	14.84	14.84	1.30%	5,568,300
Jan 22, 2026	14.85	15.35	14.55	14.65	14.65	0.55%	6,803,408
Jan 21, 2026	14.76	14.96	14.52	14.57	14.57	-1.42%	5,532,800
Jan 20, 2026	15.09	15.18	14.65	14.78	14.78	-2.31%	6,636,400
Jan 19, 2026	14.65	15.37	14.39	15.13	15.13	2.58%	10,383,800
Jan 16, 2026	15.03	15.10	14.51	14.75	14.75	-1.86%	7,945,700
Jan 15, 2026	15.15	15.32	14.95	15.03	15.03	-1.31%	7,673,300
Jan 14, 2026	14.69	15.68	14.69	15.23	15.23	3.61%	14,062,500
Jan 13, 2026	15.00	15.30	14.45	14.70	14.70	-1.93%	10,011,200
Jan 12, 2026	14.55	15.47	14.26	14.99	14.99	3.09%	12,318,000
Jan 9, 2026	14.35	14.74	14.15	14.54	14.54	2.25%	11,894,700
Jan 8, 2026	14.35	14.47	14.20	14.22	14.22	-0.91%	6,000,400
Jan 7, 2026	14.66	14.67	14.25	14.35	14.35	-2.18%	6,655,600
Jan 6, 2026	14.82	15.18	14.53	14.67	14.67	-0.88%	7,068,900
Jan 5, 2026	14.95	15.05	14.65	14.80	14.80	-0.94%	6,869,800
Dec 31, 2025	15.44	15.44	14.88	14.94	14.94	-3.68%	11,973,000
Dec 30, 2025	14.61	15.88	14.52	15.51	15.51	3.68%	25,561,070
Dec 29, 2025	13.98	15.26	13.98	14.96	14.96	7.86%	18,810,470
Dec 26, 2025	14.05	14.17	13.79	13.87	13.87	-1.21%	4,488,100
Dec 25, 2025	13.99	14.10	13.75	14.04	14.04	0.65%	5,455,500
Dec 24, 2025	13.81	14.15	13.81	13.95	13.95	0.72%	5,255,170
Dec 23, 2025	14.13	14.19	13.77	13.85	13.85	-2.40%	6,164,300
Dec 22, 2025	13.76	14.54	13.71	14.19	14.19	2.60%	10,841,800
Dec 19, 2025	13.42	14.16	13.30	13.83	13.83	3.06%	11,737,470
Dec 18, 2025	12.95	13.88	12.95	13.42	13.42	3.87%	13,298,900
Dec 17, 2025	12.81	13.24	12.70	12.92	12.92	-	7,142,100
Dec 16, 2025	13.30	13.40	12.55	12.92	12.92	-2.86%	11,825,500
Dec 15, 2025	12.08	13.30	12.04	13.30	13.30	10.01%	11,544,600
Dec 12, 2025	12.43	12.43	11.84	12.09	12.09	-1.63%	6,134,100
Dec 11, 2025	13.26	13.32	12.10	12.29	12.29	-7.11%	15,727,500
Dec 10, 2025	13.62	13.80	13.13	13.23	13.23	-3.99%	9,572,800
Dec 9, 2025	13.41	13.99	13.41	13.78	13.78	2.15%	11,166,900
Dec 8, 2025	13.08	13.57	13.08	13.49	13.49	3.13%	8,530,100
Dec 5, 2025	12.91	13.27	12.63	13.08	13.08	1.71%	5,786,000
Dec 4, 2025	12.97	13.20	12.60	12.86	12.86	0.47%	6,989,170
Dec 3, 2025	13.12	13.25	12.72	12.80	12.80	-2.44%	5,560,200
Dec 2, 2025	13.04	13.39	12.79	13.12	13.12	0.54%	9,235,170
Dec 1, 2025	13.34	13.50	12.99	13.05	13.05	-1.95%	8,117,470
Nov 28, 2025	13.01	13.44	12.89	13.31	13.31	1.06%	13,626,670
Nov 27, 2025	12.67	13.85	12.59	13.17	13.17	4.61%	15,504,750
Nov 26, 2025	12.77	12.82	12.59	12.59	12.59	-1.64%	3,370,300