Zhejiang Xinchai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.69	11.98	11.64	11.94	11.94	0.67%	4,130,370
Mar 26, 2026	12.18	12.33	11.79	11.86	11.86	-2.95%	4,872,365
Mar 25, 2026	12.19	12.40	12.01	12.22	12.22	0.66%	4,872,800
Mar 24, 2026	12.00	12.27	11.72	12.14	12.14	3.41%	6,089,500
Mar 23, 2026	12.57	12.57	11.58	11.74	11.74	-6.60%	7,826,979
Mar 20, 2026	13.33	13.43	12.56	12.57	12.57	-4.34%	7,134,862
Mar 19, 2026	13.54	13.59	13.00	13.14	13.14	-3.67%	6,205,200
Mar 18, 2026	13.24	13.67	13.18	13.64	13.64	3.33%	7,240,179
Mar 17, 2026	13.91	13.91	13.15	13.20	13.20	-5.04%	8,406,608
Mar 16, 2026	13.85	14.04	13.75	13.90	13.90	-0.36%	7,005,000
Mar 13, 2026	14.14	14.35	13.88	13.95	13.95	-1.90%	8,774,300
Mar 12, 2026	14.50	14.59	14.16	14.22	14.22	-2.60%	12,851,990
Mar 11, 2026	14.70	14.84	14.43	14.60	14.60	-0.14%	19,378,540
Mar 10, 2026	14.46	14.71	14.34	14.62	14.62	1.11%	20,996,900
Mar 9, 2026	14.38	14.60	14.12	14.46	14.46	-4.43%	34,003,084
Mar 6, 2026	12.55	15.13	12.47	15.13	15.13	19.98%	24,297,830
Mar 5, 2026	12.82	13.09	12.53	12.61	12.61	0.24%	6,091,084
Mar 4, 2026	12.82	12.92	12.45	12.58	12.58	-2.56%	5,829,600
Mar 3, 2026	13.71	13.73	12.85	12.91	12.91	-4.93%	4,332,486
Mar 2, 2026	13.85	13.98	13.41	13.58	13.58	-2.86%	6,883,800
Feb 27, 2026	13.70	14.00	13.61	13.98	13.98	1.67%	5,379,019
Feb 26, 2026	13.67	13.81	13.62	13.75	13.75	0.66%	4,850,171
Feb 25, 2026	14.09	14.11	13.62	13.66	13.66	-3.19%	7,186,900
Feb 24, 2026	13.95	14.18	13.90	14.11	14.11	2.02%	5,119,200
Feb 13, 2026	13.89	14.01	13.83	13.83	13.83	-0.72%	3,699,674
Feb 12, 2026	13.91	14.11	13.78	13.93	13.93	0.29%	5,313,886
Feb 11, 2026	13.86	14.04	13.80	13.89	13.89	0.29%	4,793,900
Feb 10, 2026	13.92	14.04	13.84	13.85	13.85	-0.29%	5,578,388
Feb 9, 2026	13.69	13.89	13.57	13.89	13.89	2.43%	6,024,029
Feb 6, 2026	13.29	13.80	13.27	13.56	13.56	1.12%	6,617,519
Feb 5, 2026	13.47	13.60	13.36	13.41	13.41	-1.03%	5,267,656
Feb 4, 2026	13.49	13.72	13.41	13.55	13.55	0.74%	6,202,543
Feb 3, 2026	13.26	13.52	13.21	13.45	13.45	2.20%	5,093,602
Feb 2, 2026	13.20	13.56	13.16	13.16	13.16	-0.75%	8,800,305
Jan 30, 2026	13.11	13.40	13.02	13.26	13.26	0.99%	8,026,230
Jan 29, 2026	13.35	13.54	13.01	13.13	13.13	-2.88%	9,773,490
Jan 28, 2026	13.60	13.95	13.45	13.52	13.52	-1.46%	10,406,690
Jan 27, 2026	13.81	14.07	13.55	13.72	13.72	-3.45%	14,219,400
Jan 26, 2026	13.43	14.47	13.28	14.21	14.21	5.81%	24,803,500
Jan 23, 2026	13.65	13.69	13.36	13.43	13.43	-3.52%	15,381,623
Jan 22, 2026	13.70	14.22	13.31	13.92	13.92	2.35%	19,002,610
Jan 21, 2026	13.30	14.46	13.30	13.60	13.60	3.82%	20,225,909
Jan 20, 2026	13.15	13.24	13.00	13.10	13.10	0.23%	4,075,761
Jan 19, 2026	12.87	13.10	12.81	13.07	13.07	1.40%	3,577,800
Jan 16, 2026	12.87	12.96	12.75	12.89	12.89	0.08%	2,930,480
Jan 15, 2026	12.79	12.91	12.71	12.88	12.88	0.70%	2,982,300
Jan 14, 2026	12.71	12.95	12.60	12.79	12.79	0.71%	4,350,200
Jan 13, 2026	12.93	12.94	12.64	12.70	12.70	-0.78%	3,330,500
Jan 12, 2026	12.73	12.81	12.57	12.80	12.80	0.55%	3,439,800
Jan 9, 2026	12.57	12.85	12.51	12.73	12.73	1.27%	3,074,513