Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.39	51.84	48.00	50.85	50.85	4.05%	4,053,631
Mar 26, 2026	49.29	50.47	48.52	48.87	48.87	-0.89%	3,276,810
Mar 25, 2026	48.48	50.50	48.28	49.31	49.31	3.16%	4,099,157
Mar 24, 2026	47.77	48.59	46.68	47.80	47.80	3.02%	3,769,100
Mar 23, 2026	48.60	49.87	46.09	46.40	46.40	-7.75%	5,311,502
Mar 20, 2026	53.21	53.99	50.18	50.30	50.30	-5.36%	4,308,380
Mar 19, 2026	54.00	54.85	52.70	53.15	53.15	-3.21%	3,276,700
Mar 18, 2026	54.24	56.87	54.24	54.91	54.91	2.01%	3,947,730
Mar 17, 2026	57.00	57.40	53.72	53.83	53.83	-5.89%	4,904,258
Mar 16, 2026	57.30	59.77	55.41	57.20	57.20	-0.17%	6,082,600
Mar 13, 2026	58.78	59.73	56.01	57.30	57.30	-3.62%	5,879,424
Mar 12, 2026	62.96	62.96	59.00	59.45	59.45	-6.53%	6,771,087
Mar 11, 2026	63.98	66.84	61.79	63.60	63.60	-1.88%	10,989,110
Mar 10, 2026	61.58	66.88	59.23	64.82	64.82	9.49%	13,971,078
Mar 9, 2026	54.00	60.64	51.45	59.20	59.20	5.87%	14,331,058
Mar 6, 2026	54.50	59.80	54.03	55.92	55.92	2.89%	9,856,639
Mar 5, 2026	55.60	56.30	53.04	54.35	54.35	1.32%	7,444,029
Mar 4, 2026	52.01	56.11	52.01	53.64	53.64	3.13%	7,285,372
Mar 3, 2026	56.51	57.59	51.79	52.01	52.01	-8.59%	9,453,377
Mar 2, 2026	57.00	57.90	53.80	56.90	56.90	-1.90%	12,220,113
Feb 27, 2026	56.79	62.72	56.61	58.00	58.00	3.57%	20,508,631
Feb 26, 2026	47.42	56.82	47.42	56.00	56.00	18.27%	22,093,351
Feb 25, 2026	47.40	49.80	46.23	47.35	47.35	2.91%	13,971,181
Feb 24, 2026	46.22	47.50	45.41	46.01	46.01	-1.05%	8,100,999
Feb 13, 2026	47.76	50.56	46.00	46.50	46.50	-4.36%	11,042,738
Feb 12, 2026	41.36	48.62	41.29	48.62	48.62	19.99%	12,034,843
Feb 11, 2026	40.21	42.50	40.21	40.52	40.52	1.22%	4,013,007
Feb 10, 2026	40.65	40.99	39.27	40.03	40.03	-1.50%	3,668,862
Feb 9, 2026	38.90	40.76	38.14	40.64	40.64	6.78%	4,667,195
Feb 6, 2026	37.10	39.34	37.10	38.06	38.06	1.28%	4,080,390
Feb 5, 2026	38.13	38.55	37.45	37.58	37.58	-2.84%	2,857,676
Feb 4, 2026	39.82	39.82	37.93	38.68	38.68	-2.86%	4,121,976
Feb 3, 2026	40.56	41.02	39.26	39.82	39.82	-1.12%	4,606,170
Feb 2, 2026	41.95	42.60	40.09	40.27	40.27	-4.46%	6,896,400
Jan 30, 2026	36.81	43.48	36.66	42.15	42.15	13.37%	10,891,046
Jan 29, 2026	38.22	38.50	37.05	37.18	37.18	-3.20%	3,162,200
Jan 28, 2026	39.92	39.99	38.02	38.41	38.41	-3.73%	4,467,100
Jan 27, 2026	38.98	40.50	37.55	39.90	39.90	1.76%	4,425,404
Jan 26, 2026	40.82	41.09	38.40	39.21	39.21	-4.25%	5,990,861
Jan 23, 2026	40.98	43.80	40.00	40.95	40.95	-0.56%	7,683,161
Jan 22, 2026	42.80	43.98	41.04	41.18	41.18	-3.70%	7,232,645
Jan 21, 2026	39.01	45.23	39.01	42.76	42.76	9.11%	12,808,160
Jan 20, 2026	42.16	42.43	38.93	39.19	39.19	-4.99%	7,621,558
Jan 19, 2026	38.08	42.50	38.01	41.25	41.25	6.53%	9,744,428
Jan 16, 2026	36.60	39.24	36.60	38.72	38.72	3.95%	9,424,277
Jan 15, 2026	34.58	39.56	34.57	37.25	37.25	7.60%	9,108,925
Jan 14, 2026	34.55	35.03	34.17	34.62	34.62	0.17%	3,559,579
Jan 13, 2026	34.71	35.06	34.31	34.56	34.56	-0.43%	3,757,017
Jan 12, 2026	32.79	35.20	32.75	34.71	34.71	5.73%	6,800,243
Jan 9, 2026	32.83	32.99	32.57	32.83	32.83	-0.06%	1,800,000