Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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