Zhejiang Xinchai Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.73	11.79	11.35	11.60	11.60	-1.11%	4,633,600
May 27, 2026	12.22	12.27	11.66	11.73	11.73	-4.24%	4,393,100
May 26, 2026	12.36	12.76	12.15	12.25	12.25	-1.37%	5,220,096
May 25, 2026	12.97	13.10	12.18	12.42	12.42	-4.24%	6,774,700
May 22, 2026	12.73	13.10	12.59	12.97	12.97	1.41%	4,759,892
May 21, 2026	13.40	13.56	12.74	12.79	12.79	-4.41%	5,338,497
May 20, 2026	13.31	13.64	13.26	13.38	13.38	-0.45%	3,811,299
May 19, 2026	13.04	13.44	12.92	13.44	13.44	3.62%	5,026,181
May 18, 2026	13.03	13.13	12.83	12.97	12.97	-0.69%	4,099,477
May 15, 2026	13.09	13.36	13.00	13.06	13.06	-0.15%	4,590,031
May 14, 2026	13.60	13.65	13.08	13.08	13.08	-3.82%	5,584,958
May 13, 2026	13.11	13.69	13.11	13.60	13.60	3.58%	6,880,946
May 12, 2026	13.48	13.49	13.13	13.13	13.13	-2.23%	5,373,700
May 11, 2026	13.34	13.47	13.20	13.43	13.43	1.13%	5,237,000
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