Xingyun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.60	30.20	25.00	26.10	26.10	-8.42%	103,758,470
Jul 29, 2026	26.63	28.70	25.86	28.50	28.50	6.03%	90,029,914
Jul 28, 2026	27.99	28.58	26.75	26.88	26.88	-7.02%	77,437,656
Jul 27, 2026	25.70	28.91	25.13	28.91	28.91	12.14%	82,503,156
Jul 24, 2026	27.62	27.86	25.46	25.78	25.78	-8.09%	91,399,400
Jul 23, 2026	29.61	31.88	27.69	28.05	28.05	-2.26%	128,930,975
Jul 22, 2026	26.33	29.19	26.06	28.70	28.70	6.34%	114,571,958
Jul 21, 2026	25.70	27.45	23.23	26.99	26.99	4.45%	116,874,645
Jul 20, 2026	25.00	26.84	24.42	25.84	25.84	15.51%	138,267,516
Jul 17, 2026	25.98	26.64	22.20	22.37	22.37	-16.06%	85,431,480
Jul 16, 2026	27.27	29.01	26.16	26.65	26.65	-7.11%	70,267,982
Jul 15, 2026	32.00	32.50	27.50	28.69	28.69	-5.50%	128,631,632
Jul 14, 2026	25.90	30.36	25.66	30.36	30.36	20.00%	130,677,617
Jul 13, 2026	25.10	26.50	24.80	25.30	25.30	0.96%	56,514,808
Jul 10, 2026	26.00	28.15	25.02	25.06	25.06	-4.86%	60,411,599
Jul 9, 2026	25.45	27.25	25.24	26.34	26.34	1.31%	52,475,950
Jul 8, 2026	26.46	27.33	25.38	26.00	26.00	2.16%	58,004,040
Jul 7, 2026	25.20	25.80	24.50	25.45	25.45	2.21%	34,904,640
Jul 6, 2026	27.10	27.10	24.20	24.90	24.90	-9.49%	66,762,230
Jul 3, 2026	28.03	29.35	26.80	27.51	27.51	-5.63%	60,969,600
Jul 2, 2026	29.80	31.70	28.91	29.15	29.15	1.04%	83,757,380
Jul 1, 2026	29.47	29.92	27.80	28.85	28.85	-0.35%	48,883,390
Jun 30, 2026	28.08	29.72	27.68	28.95	28.95	3.28%	48,537,830
Jun 29, 2026	28.89	29.18	27.00	28.03	28.03	-0.43%	44,625,815
Jun 26, 2026	29.07	30.20	28.00	28.15	28.15	-5.22%	52,990,120
Jun 25, 2026	32.32	32.45	29.19	29.70	29.70	-7.07%	83,687,950
Jun 24, 2026	29.50	32.19	28.30	31.96	31.96	6.14%	86,402,590
Jun 23, 2026	31.00	31.70	29.22	30.11	30.11	-3.77%	70,680,608
Jun 22, 2026	28.70	32.00	28.70	31.29	31.29	9.10%	86,008,126
Jun 18, 2026	28.63	30.00	27.62	28.68	28.68	1.06%	81,094,530
Jun 17, 2026	25.89	28.40	25.60	28.38	28.38	8.53%	85,351,253
Jun 16, 2026	26.99	27.01	25.56	26.15	26.15	-3.61%	62,518,522
Jun 15, 2026	26.80	28.42	25.77	27.13	27.13	4.07%	90,043,340
Jun 12, 2026	27.29	27.91	25.87	26.07	26.07	-3.84%	67,627,960
Jun 11, 2026	24.11	27.58	24.07	27.11	27.11	13.01%	98,607,680
Jun 10, 2026	23.51	24.81	22.59	23.99	23.99	1.27%	64,190,140
Jun 9, 2026	24.00	24.35	23.10	23.69	23.69	0.21%	39,492,200
Jun 8, 2026	23.61	24.73	23.03	23.64	23.64	-7.33%	57,148,644
Jun 5, 2026	25.56	26.43	24.61	25.51	25.51	-1.54%	48,387,020
Jun 4, 2026	26.45	27.76	25.90	25.91	25.91	-2.04%	60,410,050
Jun 3, 2026	24.38	26.68	24.29	26.45	26.45	5.88%	74,263,200
Jun 2, 2026	27.19	27.19	23.00	24.98	24.98	-5.74%	82,002,400
Jun 1, 2026	27.04	27.93	26.21	26.50	26.50	-4.19%	58,926,300
May 29, 2026	29.01	30.00	27.40	27.66	27.66	-2.16%	74,225,780
May 28, 2026	25.49	28.99	24.95	28.27	28.27	10.73%	96,111,000
May 27, 2026	26.41	27.41	25.25	25.53	25.53	-2.22%	79,051,930
May 26, 2026	28.93	29.38	24.50	26.11	26.11	-11.76%	131,193,800
May 25, 2026	31.20	31.56	25.00	29.59	29.59	-4.24%	147,997,000
May 22, 2026	28.24	30.90	28.03	30.90	30.90	11.47%	117,701,500
May 21, 2026	29.00	29.20	27.18	27.72	27.72	-2.08%	99,335,650