Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.25	26.41	24.42	25.19	25.19	-3.85%	15,374,190
Aug 25, 2026	26.22	26.93	25.73	26.20	26.20	-3.07%	12,045,950
Aug 24, 2026	28.14	28.45	26.25	27.03	27.03	-4.45%	17,920,130
Aug 21, 2026	28.02	29.62	28.00	28.29	28.29	-0.42%	15,833,580
Aug 20, 2026	28.56	28.90	27.30	28.41	28.41	1.25%	15,851,100
Aug 19, 2026	28.51	30.13	27.73	28.06	28.06	-8.15%	23,498,229
Aug 18, 2026	30.12	30.80	29.50	30.55	30.55	1.43%	32,225,662
Aug 17, 2026	30.95	31.57	27.89	30.12	30.12	1.69%	40,559,168
Aug 14, 2026	28.64	31.31	28.63	29.62	29.62	4.08%	33,959,462
Aug 13, 2026	29.22	29.78	28.41	28.46	28.46	-1.45%	23,353,768
Aug 12, 2026	27.82	29.80	27.50	28.88	28.88	3.29%	22,861,012
Aug 11, 2026	28.05	28.50	27.42	27.96	27.96	-5.28%	23,147,112
Aug 10, 2026	28.81	29.75	28.30	29.52	29.52	4.20%	32,944,600
Aug 7, 2026	29.05	29.29	27.40	28.33	28.33	-1.12%	38,088,904
Aug 6, 2026	27.00	29.40	27.00	28.65	28.65	6.39%	42,397,588
Aug 5, 2026	24.96	26.93	24.96	26.93	26.93	10.01%	31,210,003
Aug 4, 2026	22.69	24.48	22.18	24.48	24.48	10.02%	34,487,699
Aug 3, 2026	23.23	24.26	21.10	22.25	22.25	-2.24%	30,243,600
Jul 31, 2026	23.79	23.79	22.03	22.76	22.76	5.22%	31,476,248
Jul 30, 2026	22.53	24.00	21.35	21.63	21.63	-2.30%	29,204,395
Jul 29, 2026	23.50	23.80	22.14	22.14	22.14	-10.00%	30,250,717
Jul 28, 2026	23.58	25.36	23.02	24.60	24.60	4.10%	31,343,669
Jul 27, 2026	22.01	24.00	20.19	23.63	23.63	5.40%	26,474,662
Jul 24, 2026	21.97	24.38	21.75	22.42	22.42	1.04%	30,956,845
Jul 23, 2026	20.17	22.19	19.70	22.19	22.19	10.01%	25,537,369
Jul 22, 2026	18.90	21.50	18.70	20.17	20.17	0.90%	29,593,715
Jul 21, 2026	18.84	21.77	18.84	19.99	19.99	-4.49%	33,014,704
Jul 20, 2026	21.93	21.99	20.93	20.93	20.93	-10.02%	11,736,430
Jul 17, 2026	23.60	24.18	23.26	23.26	23.26	-9.98%	8,607,117
Jul 16, 2026	25.84	27.50	25.84	25.84	25.84	-10.00%	21,715,730
Jul 15, 2026	32.03	33.20	28.71	28.71	28.71	-10.00%	28,085,030
Jul 14, 2026	32.00	32.88	29.66	31.90	31.90	-3.22%	38,219,973
Jul 13, 2026	30.21	33.88	29.16	32.96	32.96	7.01%	45,604,594
Jul 10, 2026	29.50	31.70	29.00	30.80	30.80	-0.03%	31,995,857
Jul 9, 2026	28.50	31.33	26.50	30.81	30.81	5.69%	37,637,910
Jul 8, 2026	26.61	29.15	25.52	29.15	29.15	10.00%	26,758,060
Jul 7, 2026	29.08	30.49	26.45	26.50	26.50	-7.28%	28,646,370
Jul 6, 2026	28.57	31.36	27.90	28.58	28.58	-1.55%	32,039,463
Jul 3, 2026	27.20	30.55	25.50	29.03	29.03	2.76%	41,546,994
Jul 2, 2026	24.10	28.25	23.11	28.25	28.25	10.01%	43,555,544
Jul 1, 2026	26.68	28.73	25.68	25.68	25.68	-9.99%	40,936,415
Jun 30, 2026	28.53	28.66	28.53	28.53	28.53	-10.00%	6,835,000
Jun 29, 2026	29.99	31.71	27.33	31.70	31.70	9.95%	62,322,137
Jun 26, 2026	28.83	28.83	28.83	28.83	28.83	10.00%	7,530,669
Jun 25, 2026	26.21	26.21	26.21	26.21	26.21	9.99%	2,897,400
Jun 24, 2026	23.83	23.83	23.83	23.83	23.83	10.02%	2,320,303
Jun 23, 2026	21.66	21.66	21.66	21.66	21.66	10.01%	889,800
Jun 22, 2026	19.69	19.69	19.69	19.69	19.69	10.00%	1,320,603
Jun 18, 2026	16.02	17.90	16.01	17.90	17.90	10.02%	23,308,700
Jun 17, 2026	15.85	17.38	15.64	16.27	16.27	1.62%	19,214,316