Xingyun Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	28.03	28.80	27.15	28.31	28.31	1.22%	80,895,090
May 19, 2026	26.75	28.21	26.50	27.97	27.97	3.78%	89,390,640
May 18, 2026	26.01	27.46	25.68	26.95	26.95	3.65%	98,483,850
May 15, 2026	26.20	27.75	25.08	26.00	26.00	-1.33%	127,488,400
May 14, 2026	25.57	26.67	24.72	26.35	26.35	3.05%	119,316,900
May 13, 2026	25.16	26.18	24.28	25.57	25.57	-1.35%	121,205,400
May 12, 2026	23.71	26.49	23.70	25.92	25.92	11.72%	141,018,000
May 11, 2026	22.99	23.88	22.53	23.20	23.20	-0.17%	120,182,100
May 8, 2026	23.01	24.30	22.20	23.24	23.24	2.74%	119,423,100
May 7, 2026	21.19	24.88	20.70	22.62	22.62	8.23%	169,209,900
May 6, 2026	18.00	20.96	17.77	20.90	20.90	19.63%	141,428,100
Apr 30, 2026	16.63	17.50	16.36	17.47	17.47	2.58%	141,942,100
Apr 29, 2026	14.00	17.03	14.00	17.03	17.03	20.01%	190,500,100
Apr 28, 2026	13.55	14.20	13.10	14.19	14.19	7.50%	107,610,300
Apr 27, 2026	13.01	13.58	12.66	13.20	13.20	0.15%	76,823,350
Apr 24, 2026	12.95	13.47	12.61	13.18	13.18	-	72,991,480
Apr 23, 2026	13.48	14.05	13.02	13.18	13.18	-4.35%	90,132,460
Apr 22, 2026	12.65	14.13	12.20	13.78	13.78	7.40%	131,225,700
Apr 21, 2026	13.20	13.29	12.50	12.83	12.83	-3.82%	71,827,700
Apr 20, 2026	13.37	13.70	12.90	13.34	13.34	-2.56%	94,031,200
Apr 17, 2026	13.51	14.19	13.40	13.69	13.69	0.81%	115,707,900
Apr 16, 2026	12.36	14.40	12.36	13.58	13.58	7.35%	175,711,600
Apr 15, 2026	12.56	13.10	12.18	12.65	12.65	1.28%	107,778,800
Apr 14, 2026	13.42	13.49	12.35	12.49	12.49	-0.08%	130,028,500
Apr 13, 2026	11.76	12.95	11.76	12.50	12.50	8.32%	144,668,400
Apr 10, 2026	11.78	12.05	11.50	11.54	11.54	-3.03%	104,668,800
Apr 9, 2026	12.13	12.50	11.42	11.90	11.90	1.80%	162,007,400
Apr 8, 2026	10.66	11.69	10.30	11.69	11.69	20.02%	75,031,090
Apr 7, 2026	9.60	10.10	9.05	9.74	9.74	5.30%	78,595,160
Apr 3, 2026	9.20	9.54	8.73	9.25	9.25	-1.28%	57,055,440
Apr 2, 2026	10.29	10.38	9.26	9.37	9.37	-8.59%	89,126,440
Apr 1, 2026	10.20	10.77	9.82	10.25	10.25	2.50%	73,627,910
Mar 31, 2026	11.50	11.53	9.99	10.00	10.00	-8.42%	100,130,700
Mar 30, 2026	10.06	11.22	9.97	10.92	10.92	6.95%	109,532,200
Mar 27, 2026	10.32	11.11	10.17	10.21	10.21	0.29%	94,024,120
Mar 26, 2026	10.58	10.67	9.80	10.18	10.18	-3.14%	69,083,660
Mar 25, 2026	10.55	10.73	10.37	10.51	10.51	-0.10%	42,082,940
Mar 24, 2026	10.69	10.77	10.02	10.52	10.52	1.35%	65,372,040
Mar 23, 2026	10.10	10.88	9.81	10.38	10.38	-0.10%	74,904,900
Mar 20, 2026	11.20	11.35	10.17	10.39	10.39	-5.63%	75,448,980
Mar 19, 2026	10.73	11.37	10.55	11.01	11.01	-	78,005,430
Mar 18, 2026	10.57	11.50	9.76	11.01	11.01	5.87%	110,491,500
Mar 17, 2026	11.29	11.80	9.92	10.40	10.40	-6.64%	134,263,200
Mar 16, 2026	9.59	11.14	9.17	11.14	11.14	20.04%	132,324,400
Mar 13, 2026	9.55	9.73	9.16	9.28	9.28	-0.85%	39,165,570
Mar 12, 2026	9.21	9.54	9.05	9.36	9.36	1.19%	33,057,300