Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	16.59	16.60	15.71	16.01	16.01	-3.84%	13,059,901
Jun 15, 2026	15.83	16.65	15.50	16.65	16.65	4.06%	15,394,801
Jun 12, 2026	15.83	16.40	15.43	16.00	16.00	1.20%	11,768,900
Jun 11, 2026	15.20	15.93	15.15	15.81	15.81	3.06%	11,203,500
Jun 10, 2026	15.86	16.37	15.06	15.34	15.34	-3.76%	11,663,100
Jun 9, 2026	15.66	16.20	15.59	15.94	15.94	0.95%	11,557,900
Jun 8, 2026	14.52	16.09	14.21	15.79	15.79	7.12%	17,723,801
Jun 5, 2026	14.72	15.10	14.36	14.74	14.74	0.20%	5,922,950
Jun 4, 2026	14.54	14.98	14.18	14.71	14.71	1.66%	6,403,860
Jun 3, 2026	14.52	14.85	14.26	14.47	14.47	-0.41%	5,434,950
Jun 2, 2026	14.90	15.16	14.30	14.53	14.53	-2.94%	7,069,010
Jun 1, 2026	14.94	15.40	14.75	14.97	14.97	-0.99%	6,039,500
May 29, 2026	15.39	15.66	14.90	15.12	15.12	-1.18%	8,304,100
May 28, 2026	15.22	15.88	14.89	15.30	15.30	0.59%	9,472,500
May 27, 2026	15.89	16.30	15.09	15.21	15.21	-3.80%	15,723,080
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