Xingyun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	25.01	25.76	23.70	23.73	23.73	-4.78%	71,345,539
Nov 11, 2026	24.00	24.97	23.67	24.92	24.92	3.23%	57,527,768
Nov 10, 2026	24.80	25.23	23.76	24.14	24.14	0.58%	60,717,278
Nov 9, 2026	23.21	24.70	23.21	24.00	24.00	5.49%	69,997,335
Nov 6, 2026	23.02	24.08	22.43	22.75	22.75	-5.99%	67,981,488
Nov 5, 2026	21.98	24.52	21.95	24.20	24.20	5.45%	89,072,052
Nov 4, 2026	20.48	23.40	19.51	22.95	22.95	12.06%	93,709,399
Nov 3, 2026	21.98	22.30	20.20	20.48	20.48	-6.10%	67,661,798
Nov 2, 2026	21.48	22.18	20.31	21.81	21.81	0.88%	70,285,256
Oct 30, 2026	22.88	23.69	21.62	21.62	21.62	-9.73%	79,979,963
Oct 29, 2026	24.22	25.43	23.68	23.95	23.95	-4.16%	76,368,620
Oct 28, 2026	24.75	25.00	22.02	24.99	24.99	4.00%	128,120,760
Oct 27, 2026	28.28	28.45	24.00	24.03	24.03	-14.21%	100,176,722
Oct 26, 2026	29.10	30.65	27.95	28.01	28.01	-5.53%	59,031,999
Oct 23, 2026	28.93	30.55	25.56	29.65	29.65	-3.70%	86,241,866
Oct 22, 2026	32.89	32.93	30.79	30.79	30.79	-8.03%	63,194,569
Oct 21, 2026	34.01	35.18	32.80	33.48	33.48	-0.89%	64,462,425
Oct 20, 2026	33.21	35.10	32.34	33.78	33.78	2.05%	51,773,171
Oct 19, 2026	32.33	33.41	31.50	33.10	33.10	2.67%	42,371,191
Oct 16, 2026	33.89	33.92	32.00	32.24	32.24	-1.83%	36,834,390
Oct 15, 2026	32.00	33.81	32.00	32.84	32.84	-4.42%	41,815,599
Oct 14, 2026	35.46	35.85	34.25	34.36	34.36	-3.89%	49,618,560
Oct 13, 2026	32.80	36.70	32.52	35.75	35.75	6.56%	66,051,495
Oct 12, 2026	34.00	34.79	33.50	33.55	33.55	-2.64%	39,920,960
Oct 9, 2026	32.09	34.87	29.50	34.46	34.46	2.04%	70,640,100
Oct 8, 2026	33.03	35.17	32.86	33.77	33.77	1.87%	50,098,100
Sep 30, 2026	34.60	34.91	32.92	33.15	33.15	-1.63%	46,433,200
Sep 29, 2026	33.19	34.30	32.88	33.70	33.70	0.48%	34,637,100
Sep 28, 2026	36.17	36.34	33.25	33.54	33.54	-7.73%	55,473,700
Sep 24, 2026	37.50	37.80	36.16	36.35	36.35	-2.83%	41,623,376
Sep 23, 2026	38.02	38.57	37.28	37.41	37.41	-1.94%	50,615,550
Sep 22, 2026	37.82	38.87	37.23	38.15	38.15	2.89%	73,926,017
Sep 21, 2026	34.30	37.40	34.17	37.08	37.08	8.55%	104,831,067
Sep 18, 2026	35.00	35.00	32.32	34.16	34.16	-0.61%	77,921,804
Sep 17, 2026	35.00	36.15	34.21	34.37	34.37	-0.38%	52,897,885
Sep 16, 2026	33.68	34.84	33.68	34.50	34.50	2.43%	55,522,854
Sep 15, 2026	35.66	36.31	33.18	33.68	33.68	-7.09%	74,849,630
Sep 14, 2026	36.27	37.66	35.86	36.25	36.25	-2.03%	61,803,900
Sep 11, 2026	35.29	37.92	34.40	37.00	37.00	1.65%	79,589,000
Sep 10, 2026	36.95	37.50	36.00	36.40	36.40	-3.42%	69,540,710
Sep 9, 2026	36.09	37.98	35.70	37.69	37.69	6.05%	94,289,220
Sep 8, 2026	35.86	37.19	34.94	35.54	35.54	-1.03%	77,497,597
Sep 7, 2026	35.41	36.50	33.99	35.91	35.91	3.16%	69,172,058
Sep 4, 2026	35.11	36.79	34.78	34.81	34.81	-0.83%	76,323,694
Sep 3, 2026	34.41	35.50	34.40	35.10	35.10	2.03%	59,597,380
Sep 2, 2026	33.03	35.18	32.60	34.40	34.40	2.47%	59,335,640
Sep 1, 2026	35.00	35.22	33.31	33.57	33.57	-3.73%	48,544,434
Aug 31, 2026	32.60	35.27	32.30	34.87	34.87	4.00%	62,901,452
Aug 28, 2026	34.85	35.03	33.50	33.53	33.53	-5.50%	65,179,449
Aug 27, 2026	34.92	36.00	34.41	35.48	35.48	1.60%	72,921,400