Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	12.18	12.33	11.94	12.33	12.33	3.35%	3,007,801
Mar 23, 2026	12.49	12.55	11.78	11.93	11.93	-6.14%	5,039,301
Mar 20, 2026	13.18	13.19	12.66	12.71	12.71	-3.20%	3,513,401
Mar 19, 2026	13.39	13.39	13.06	13.13	13.13	-2.16%	2,675,000
Mar 18, 2026	13.27	13.54	13.15	13.42	13.42	1.13%	2,959,300
Mar 17, 2026	14.16	14.34	13.21	13.27	13.27	-5.82%	10,881,600
Mar 16, 2026	13.94	14.51	13.89	14.09	14.09	0.79%	7,871,100
Mar 13, 2026	14.06	14.27	13.91	13.98	13.98	-1.06%	3,417,200
Mar 12, 2026	14.63	14.65	14.06	14.13	14.13	-3.15%	5,197,800
Mar 11, 2026	14.64	14.65	14.25	14.59	14.59	0.07%	8,370,500
Mar 10, 2026	14.47	14.74	14.29	14.58	14.58	2.75%	5,491,601
Mar 9, 2026	14.05	14.20	13.68	14.19	14.19	0.64%	5,489,000
Mar 6, 2026	13.74	14.15	13.74	14.10	14.10	2.55%	4,132,800
Mar 5, 2026	13.98	14.01	13.71	13.75	13.75	0.29%	2,629,700
Mar 4, 2026	13.65	13.81	13.54	13.71	13.71	-0.51%	3,427,300
Mar 3, 2026	13.96	14.34	13.71	13.78	13.78	-1.29%	6,625,800
Mar 2, 2026	14.24	14.30	13.60	13.96	13.96	-2.99%	7,196,300
Feb 27, 2026	14.06	14.40	13.95	14.39	14.39	2.27%	5,697,000
Feb 26, 2026	14.37	14.37	13.92	14.07	14.07	-1.75%	5,334,900
Feb 25, 2026	14.15	14.45	14.10	14.32	14.32	1.20%	6,253,500
Feb 24, 2026	14.42	14.60	14.00	14.15	14.15	-1.46%	4,499,500
Feb 13, 2026	14.37	14.60	14.35	14.36	14.36	-0.21%	4,608,100
Feb 12, 2026	14.55	14.71	14.36	14.39	14.39	-1.51%	4,750,000
Feb 11, 2026	14.46	14.77	14.37	14.61	14.61	0.90%	5,110,600
Feb 10, 2026	14.64	14.69	14.35	14.48	14.48	-1.03%	4,363,208
Feb 9, 2026	14.54	14.72	14.38	14.63	14.63	1.81%	5,741,500
Feb 6, 2026	14.32	14.75	14.12	14.37	14.37	0.35%	5,805,600
Feb 5, 2026	14.25	14.43	14.09	14.32	14.32	0.14%	4,376,200
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