Xingye Leather Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.20	20.98	19.20	20.70	20.70	4.65%	8,852,246
Oct 27, 2026	20.61	21.33	19.77	19.78	19.78	-4.07%	5,996,300
Oct 26, 2026	21.20	21.33	20.52	20.62	20.62	-3.96%	6,874,000
Oct 23, 2026	19.20	21.64	18.73	21.47	21.47	6.76%	15,787,800
Oct 22, 2026	21.68	21.68	20.02	20.11	20.11	-7.33%	13,238,883
Oct 21, 2026	22.57	22.88	21.53	21.70	21.70	-1.63%	13,128,900
Oct 20, 2026	21.99	22.71	21.61	22.06	22.06	1.05%	14,989,843
Oct 19, 2026	21.00	22.00	20.65	21.83	21.83	3.22%	17,041,783
Oct 16, 2026	20.45	21.56	19.75	21.15	21.15	4.96%	17,085,780
Oct 15, 2026	20.41	21.10	20.10	20.15	20.15	-4.86%	12,794,400
Oct 14, 2026	21.73	22.19	20.63	21.18	21.18	-2.44%	19,828,770
Oct 13, 2026	20.33	22.37	19.60	21.71	21.71	4.73%	25,651,000
Oct 12, 2026	20.20	21.38	19.82	20.73	20.73	1.52%	16,164,400
Oct 9, 2026	20.04	20.45	19.16	20.42	20.42	0.69%	12,185,910
Oct 8, 2026	20.00	21.45	20.00	20.28	20.28	2.32%	16,235,900
Sep 30, 2026	19.75	20.16	19.40	19.82	19.82	2.59%	7,401,000
Sep 29, 2026	19.31	19.80	19.19	19.32	19.32	-0.92%	6,641,591
Sep 28, 2026	20.41	20.41	19.46	19.50	19.50	-4.51%	9,187,700
Sep 24, 2026	20.10	21.19	19.98	20.42	20.42	0.84%	10,492,400
Sep 23, 2026	20.60	20.65	19.93	20.25	20.25	-1.94%	9,461,701
Sep 22, 2026	20.49	21.40	20.22	20.65	20.65	2.23%	13,782,500
Sep 21, 2026	20.00	20.82	19.88	20.20	20.20	2.96%	12,450,599
Sep 18, 2026	19.65	19.89	19.38	19.62	19.62	1.71%	9,040,599
Sep 17, 2026	19.55	19.80	19.00	19.29	19.29	-0.05%	9,314,800
Sep 16, 2026	18.41	19.41	18.18	19.30	19.30	4.72%	10,570,300
Sep 15, 2026	18.50	18.78	18.33	18.43	18.43	-1.18%	6,441,800
Sep 14, 2026	19.00	19.01	18.31	18.65	18.65	0.21%	7,859,400
Sep 11, 2026	18.93	19.14	18.18	18.61	18.61	-1.69%	10,103,000
Sep 10, 2026	19.35	19.50	18.92	18.93	18.93	-2.27%	14,702,790
Sep 9, 2026	20.65	21.52	19.31	19.37	19.37	-7.98%	31,897,300
Sep 8, 2026	20.50	21.50	20.50	21.05	21.05	0.57%	35,792,920
Sep 7, 2026	20.93	20.93	20.93	20.93	20.93	-10.02%	1,531,400
Sep 4, 2026	24.59	24.59	23.08	23.26	23.26	-3.88%	10,221,801
Sep 3, 2026	24.50	24.74	23.90	24.20	24.20	-1.02%	8,910,800
Sep 2, 2026	24.24	24.88	23.93	24.45	24.45	-0.45%	10,980,695
Sep 1, 2026	24.82	24.84	23.75	24.56	24.56	-0.97%	11,099,500
Aug 31, 2026	23.74	24.90	23.48	24.80	24.80	-0.36%	12,069,881
Aug 28, 2026	25.68	25.95	24.80	24.89	24.89	-4.08%	14,061,700
Aug 27, 2026	25.53	26.30	24.93	25.95	25.95	3.02%	17,363,300
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