Xingyun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	34.55	35.40	33.50	34.92	34.92	0.61%	74,176,207
Aug 25, 2026	33.00	35.50	32.56	34.71	34.71	2.39%	93,222,873
Aug 24, 2026	32.80	33.98	31.01	33.90	33.90	4.95%	92,264,285
Aug 21, 2026	32.98	33.15	31.80	32.30	32.30	-1.88%	60,612,968
Aug 20, 2026	32.19	33.51	31.19	32.92	32.92	1.26%	78,937,102
Aug 19, 2026	33.90	35.37	32.22	32.51	32.51	-10.86%	117,028,448
Aug 18, 2026	38.50	38.62	36.30	36.47	36.47	-7.20%	130,508,200
Aug 17, 2026	38.78	40.00	37.42	39.30	39.30	0.95%	144,409,295
Aug 14, 2026	36.23	39.19	34.80	38.93	38.93	10.13%	181,082,790
Aug 13, 2026	39.73	41.00	35.28	35.35	35.35	-3.15%	166,847,100
Aug 12, 2026	37.50	38.18	34.98	36.50	36.50	4.52%	138,632,200
Aug 11, 2026	38.15	38.68	34.88	34.92	34.92	-9.04%	163,985,000
Aug 10, 2026	37.22	39.55	35.83	38.39	38.39	3.23%	165,883,400
Aug 7, 2026	34.68	38.00	33.68	37.19	37.19	7.27%	201,693,036
Aug 6, 2026	35.19	37.35	33.66	34.67	34.67	-6.22%	217,084,498
Aug 5, 2026	34.21	38.00	34.21	36.97	36.97	9.90%	217,261,000
Aug 4, 2026	29.66	33.64	29.00	33.64	33.64	20.01%	171,342,223
Aug 3, 2026	27.48	29.22	26.24	28.03	28.03	0.47%	94,932,156
Jul 31, 2026	29.58	30.00	27.28	27.90	27.90	6.90%	128,687,685
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