Zhejiang Xinchai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.23	13.28	13.04	13.28	13.28	0.08%	4,791,871
May 7, 2026	13.19	13.27	12.93	13.27	13.27	0.61%	4,739,396
May 6, 2026	13.08	13.32	13.00	13.19	13.19	1.85%	5,517,377
Apr 30, 2026	13.09	13.29	12.93	12.95	12.95	-0.99%	5,413,300
Apr 29, 2026	12.87	13.22	12.78	13.08	13.08	1.63%	4,645,200
Apr 28, 2026	13.00	13.12	12.76	12.87	12.87	-1.68%	3,218,014
Apr 27, 2026	12.98	13.23	12.72	13.09	13.09	0.69%	4,502,400
Apr 24, 2026	13.13	13.15	12.81	13.00	13.00	-0.61%	4,153,000
Apr 23, 2026	13.48	13.58	13.02	13.08	13.08	-3.18%	4,922,400
Apr 22, 2026	13.38	13.53	13.33	13.51	13.51	0.37%	3,567,200
Apr 21, 2026	13.25	13.58	13.15	13.46	13.46	0.60%	4,472,900
Apr 20, 2026	13.12	13.48	13.02	13.38	13.38	1.75%	4,195,222
Apr 17, 2026	13.19	13.19	12.94	13.15	13.15	-0.08%	3,416,100
Apr 16, 2026	13.02	13.18	12.86	13.16	13.16	1.46%	3,368,500
Apr 15, 2026	13.18	13.27	12.94	12.97	12.97	-0.84%	3,787,000
Apr 14, 2026	13.14	13.15	12.85	13.08	13.08	0.85%	3,583,500
Apr 13, 2026	13.21	13.44	12.84	12.97	12.97	-1.59%	5,685,800
Apr 10, 2026	12.69	13.72	12.65	13.18	13.18	4.35%	9,874,300
Apr 9, 2026	12.49	12.76	12.33	12.63	12.63	0.32%	5,689,500
Apr 8, 2026	12.50	12.62	12.26	12.59	12.59	3.37%	4,706,826
Apr 7, 2026	11.60	12.27	11.60	12.18	12.18	5.18%	5,749,701
Apr 3, 2026	12.11	12.11	11.58	11.58	11.58	-3.74%	4,078,700
Apr 2, 2026	12.41	12.41	11.92	12.03	12.03	-1.96%	4,078,330
Apr 1, 2026	12.31	12.51	12.10	12.27	12.27	1.74%	5,610,634
Mar 31, 2026	12.12	12.55	12.05	12.06	12.06	-0.50%	5,611,071
Mar 30, 2026	11.79	12.13	11.70	12.12	12.12	1.51%	4,510,870
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