Zhejiang Xinchai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.31	12.68	12.30	12.57	12.57	1.70%	3,080,500
Jan 7, 2026	12.38	12.43	12.19	12.36	12.36	-0.16%	2,267,500
Jan 6, 2026	12.28	12.53	12.28	12.38	12.38	0.57%	3,002,351
Jan 5, 2026	12.03	12.33	12.03	12.31	12.31	2.33%	3,726,900
Dec 31, 2025	12.19	12.25	11.90	12.03	12.03	-1.31%	2,822,347
Dec 30, 2025	12.15	12.27	12.04	12.19	12.19	0.33%	1,731,300
Dec 29, 2025	12.16	12.24	12.00	12.15	12.15	0.08%	2,530,790
Dec 26, 2025	12.40	12.44	12.13	12.14	12.14	-1.70%	2,861,700
Dec 25, 2025	12.33	12.39	12.28	12.35	12.35	0.49%	2,025,900
Dec 24, 2025	12.27	12.36	12.13	12.29	12.29	0.74%	2,275,336
Dec 23, 2025	12.29	12.32	12.19	12.20	12.20	-0.97%	1,700,200
Dec 22, 2025	12.21	12.40	12.21	12.32	12.32	0.90%	2,743,494
Dec 19, 2025	12.03	12.23	12.03	12.21	12.21	1.41%	1,710,843
Dec 18, 2025	11.98	12.22	11.90	12.04	12.04	0.33%	1,887,776
Dec 17, 2025	11.91	12.05	11.70	12.00	12.00	0.42%	3,175,400