Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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