Xingyun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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