Zhejiang Xinchai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.35	10.42	10.22	10.27	10.27	-1.25%	3,063,104
Jun 17, 2026	10.71	10.80	10.36	10.40	10.40	-3.17%	3,426,341
Jun 16, 2026	10.81	10.92	10.48	10.74	10.74	-0.65%	4,241,000
Jun 15, 2026	10.60	10.98	10.60	10.81	10.81	2.76%	5,026,200
Jun 12, 2026	10.62	10.70	10.41	10.52	10.52	0.96%	4,668,560
Jun 11, 2026	10.61	10.68	10.21	10.42	10.42	-1.42%	3,793,648
Jun 10, 2026	10.85	10.95	10.48	10.57	10.57	-3.47%	3,008,800
Jun 9, 2026	10.78	11.06	10.78	10.95	10.95	2.43%	3,325,900
Jun 8, 2026	10.80	11.15	10.54	10.69	10.69	-4.04%	4,357,706
Jun 5, 2026	10.86	11.30	10.71	11.14	11.14	2.20%	4,079,692
Jun 4, 2026	11.03	11.10	10.82	10.90	10.90	-1.80%	3,319,503
Jun 3, 2026	11.12	11.28	10.93	11.10	11.10	-0.27%	4,452,500
Jun 2, 2026	11.39	11.53	11.03	11.13	11.13	-2.20%	4,217,600
Jun 1, 2026	10.94	11.53	10.79	11.38	11.38	3.83%	5,235,500
May 29, 2026	11.75	11.75	11.00	11.09	10.96	-4.40%	4,527,500
May 28, 2026	11.73	11.79	11.35	11.60	11.46	-1.11%	4,633,600
May 27, 2026	12.22	12.27	11.66	11.73	11.59	-4.24%	4,393,100
May 26, 2026	12.36	12.76	12.15	12.25	12.11	-1.37%	5,220,096
May 25, 2026	12.97	13.10	12.18	12.42	12.27	-4.24%	6,774,700
May 22, 2026	12.73	13.10	12.59	12.97	12.82	1.41%	4,759,892
May 21, 2026	13.40	13.56	12.74	12.79	12.64	-4.41%	5,338,497
May 20, 2026	13.31	13.64	13.26	13.38	13.22	-0.45%	3,811,299
May 19, 2026	13.04	13.44	12.92	13.44	13.28	3.62%	5,026,181
May 18, 2026	13.03	13.13	12.83	12.97	12.82	-0.69%	4,099,477
May 15, 2026	13.09	13.36	13.00	13.06	12.91	-0.15%	4,590,031
May 14, 2026	13.60	13.65	13.08	13.08	12.93	-3.82%	5,584,958
May 13, 2026	13.11	13.69	13.11	13.60	13.44	3.58%	6,880,946
May 12, 2026	13.48	13.49	13.13	13.13	12.98	-2.23%	5,373,700
May 11, 2026	13.34	13.47	13.20	13.43	13.27	1.13%	5,237,000
May 8, 2026	13.23	13.28	13.04	13.28	13.12	0.08%	4,791,871
May 7, 2026	13.19	13.27	12.93	13.27	13.11	0.61%	4,739,396
May 6, 2026	13.08	13.32	13.00	13.19	13.04	1.85%	5,517,377
Apr 30, 2026	13.09	13.29	12.93	12.95	12.80	-0.99%	5,413,300
Apr 29, 2026	12.87	13.22	12.78	13.08	12.93	1.63%	4,645,200
Apr 28, 2026	13.00	13.12	12.76	12.87	12.72	-1.68%	3,218,014
Apr 27, 2026	12.98	13.23	12.72	13.09	12.94	0.69%	4,502,400
Apr 24, 2026	13.13	13.15	12.81	13.00	12.85	-0.61%	4,153,000
Apr 23, 2026	13.48	13.58	13.02	13.08	12.93	-3.18%	4,922,400
Apr 22, 2026	13.38	13.53	13.33	13.51	13.35	0.37%	3,567,200
Apr 21, 2026	13.25	13.58	13.15	13.46	13.30	0.60%	4,472,900
Apr 20, 2026	13.12	13.48	13.02	13.38	13.22	1.75%	4,195,222
Apr 17, 2026	13.19	13.19	12.94	13.15	13.00	-0.08%	3,416,100
Apr 16, 2026	13.02	13.18	12.86	13.16	13.01	1.46%	3,368,500
Apr 15, 2026	13.18	13.27	12.94	12.97	12.82	-0.84%	3,787,000
Apr 14, 2026	13.14	13.15	12.85	13.08	12.93	0.85%	3,583,500
Apr 13, 2026	13.21	13.44	12.84	12.97	12.82	-1.59%	5,685,800
Apr 10, 2026	12.69	13.72	12.65	13.18	13.03	4.35%	9,874,300
Apr 9, 2026	12.49	12.76	12.33	12.63	12.48	0.32%	5,689,500
Apr 8, 2026	12.50	12.62	12.26	12.59	12.44	3.37%	4,706,826
Apr 7, 2026	11.60	12.27	11.60	12.18	12.04	5.18%	5,749,701