Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	15.84	16.59	15.63	15.81	15.81	-1.00%	23,044,200
May 25, 2026	14.77	15.97	14.67	15.97	15.97	9.99%	8,704,200
May 22, 2026	14.79	14.83	14.49	14.52	14.52	-1.02%	6,554,000
May 21, 2026	14.57	15.02	14.36	14.67	14.67	1.10%	10,316,900
May 20, 2026	13.98	14.73	13.98	14.51	14.51	3.72%	11,775,800
May 19, 2026	13.66	14.03	13.60	13.99	13.99	2.57%	6,428,500
May 18, 2026	13.70	13.70	13.20	13.64	13.64	-0.58%	4,733,700
May 15, 2026	13.78	14.05	13.60	13.72	13.72	-0.72%	4,605,083
May 14, 2026	13.72	14.09	13.32	13.82	13.82	0.66%	5,236,583
May 13, 2026	13.21	13.79	13.12	13.73	13.73	4.09%	6,710,174
May 12, 2026	13.35	13.45	13.12	13.19	13.19	-1.12%	2,858,400
May 11, 2026	13.46	13.54	13.17	13.34	13.34	-0.89%	3,821,000
May 8, 2026	13.48	13.52	13.31	13.46	13.46	0.22%	2,718,000
May 7, 2026	13.43	13.63	13.20	13.43	13.43	0.45%	3,110,100
May 6, 2026	13.51	13.60	13.13	13.37	13.37	-0.82%	5,471,200
Apr 30, 2026	13.84	13.84	13.42	13.48	13.48	-1.39%	2,799,400
Apr 29, 2026	13.51	13.86	13.22	13.67	13.67	2.63%	6,052,300
Apr 28, 2026	13.85	13.99	13.16	13.32	13.32	-4.79%	5,940,900
Apr 27, 2026	13.83	14.07	13.80	13.99	13.99	1.16%	3,353,500
Apr 24, 2026	13.87	13.96	13.74	13.83	13.83	0.07%	2,428,300
Apr 23, 2026	14.09	14.09	13.74	13.82	13.82	-1.71%	2,690,900
Apr 22, 2026	13.88	14.14	13.86	14.06	14.06	1.08%	2,925,566
Apr 21, 2026	13.83	14.07	13.83	13.91	13.91	0.07%	3,206,900
Apr 20, 2026	13.67	13.94	13.65	13.90	13.90	1.61%	2,894,000
Apr 17, 2026	13.43	14.30	13.41	13.68	13.68	2.09%	5,726,508
Apr 16, 2026	13.29	13.64	13.21	13.40	13.40	0.75%	3,484,800
Apr 15, 2026	13.30	13.38	13.09	13.30	13.30	-	2,180,800
Apr 14, 2026	13.44	13.49	13.12	13.30	13.30	-0.67%	2,293,800
Apr 13, 2026	12.95	13.46	12.87	13.39	13.39	2.68%	4,275,300
Apr 10, 2026	13.11	13.26	13.02	13.04	13.04	-0.46%	1,698,900
Apr 9, 2026	12.96	13.25	12.73	13.10	13.10	1.08%	2,818,200
Apr 8, 2026	12.89	13.07	12.79	12.96	12.96	2.21%	2,580,100
Apr 7, 2026	12.42	12.68	12.12	12.68	12.68	3.17%	2,220,100
Apr 3, 2026	12.61	12.69	12.15	12.29	12.29	-2.07%	2,380,200
Apr 2, 2026	12.72	12.78	12.50	12.55	12.55	-1.41%	2,206,101
Apr 1, 2026	12.84	12.89	12.57	12.73	12.73	0.95%	2,180,600
Mar 31, 2026	12.85	12.95	12.58	12.61	12.61	-1.18%	2,173,400
Mar 30, 2026	12.31	12.81	12.20	12.76	12.76	2.00%	2,998,900
Mar 27, 2026	12.15	12.60	12.07	12.51	12.51	2.12%	2,689,800
Mar 26, 2026	12.55	12.60	12.15	12.25	12.25	-1.76%	1,865,400
Mar 25, 2026	12.32	12.55	12.30	12.47	12.47	1.14%	2,132,700
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