Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	32.79	33.25	32.72	32.85	32.85	0.31%	1,456,200
Jan 7, 2026	32.98	33.12	32.63	32.75	32.75	-1.21%	1,738,100
Jan 6, 2026	33.21	33.60	33.05	33.15	33.15	-0.06%	1,863,000
Jan 5, 2026	32.25	33.33	32.25	33.17	33.17	2.88%	2,416,200
Dec 31, 2025	31.91	32.47	31.60	32.24	32.24	0.84%	1,511,000
Dec 30, 2025	32.32	32.56	31.95	31.97	31.97	-1.81%	1,147,000
Dec 29, 2025	32.87	32.87	32.28	32.56	32.56	0.68%	1,225,233
Dec 26, 2025	32.89	32.89	32.27	32.34	32.34	-1.01%	1,417,300
Dec 25, 2025	32.63	33.05	32.63	32.67	32.67	-0.21%	874,800
Dec 24, 2025	33.18	33.28	32.66	32.74	32.74	-0.46%	1,368,200
Dec 23, 2025	32.58	32.89	32.31	32.89	32.89	0.92%	1,337,731
Dec 22, 2025	32.48	32.99	32.24	32.59	32.59	0.34%	1,305,597
Dec 19, 2025	32.40	32.60	32.20	32.48	32.48	0.74%	961,417
Dec 18, 2025	32.12	32.59	31.84	32.24	32.24	0.81%	1,240,900
Dec 17, 2025	31.39	31.99	31.30	31.98	31.98	1.17%	848,100
Dec 16, 2025	31.95	32.06	31.60	31.61	31.61	-1.06%	824,600
Dec 15, 2025	32.02	32.13	31.60	31.95	31.95	-0.16%	991,500
Dec 12, 2025	32.34	32.53	32.00	32.00	32.00	-0.65%	1,236,650
Dec 11, 2025	32.38	32.60	32.10	32.21	32.21	-0.98%	1,525,000
Dec 10, 2025	32.00	32.88	31.87	32.53	32.53	1.94%	2,476,800
Dec 9, 2025	32.05	32.05	31.55	31.91	31.91	0.19%	1,238,500
Dec 8, 2025	31.72	32.06	31.50	31.85	31.85	0.63%	1,165,200
Dec 5, 2025	31.35	31.93	31.22	31.65	31.65	0.99%	1,229,200
Dec 4, 2025	31.25	31.59	31.13	31.34	31.34	-0.03%	856,178
Dec 3, 2025	31.39	31.65	31.18	31.35	31.35	-0.35%	839,342
Dec 2, 2025	31.49	31.81	31.05	31.46	31.46	-1.13%	1,430,813
Dec 1, 2025	30.30	32.26	30.30	31.82	31.82	5.05%	2,881,933
Nov 28, 2025	29.96	30.46	28.91	30.29	30.29	1.51%	1,033,045
Nov 27, 2025	29.33	29.98	29.33	29.84	29.84	1.50%	674,559
Nov 26, 2025	29.63	30.20	29.40	29.40	29.40	-1.04%	784,367
Nov 25, 2025	29.98	30.03	29.54	29.71	29.71	0.47%	593,531
Nov 24, 2025	28.88	29.65	28.88	29.57	29.57	2.39%	751,900
Nov 21, 2025	30.38	30.38	28.73	28.88	28.88	-4.31%	1,243,200
Nov 20, 2025	31.11	31.32	30.10	30.18	30.18	-2.65%	818,231
Nov 19, 2025	31.69	31.69	30.84	31.00	31.00	-2.49%	937,188
Nov 18, 2025	31.85	32.13	31.51	31.79	31.79	0.38%	807,900
Nov 17, 2025	31.92	31.97	31.51	31.67	31.67	-0.78%	833,858
Nov 14, 2025	32.15	32.26	31.91	31.92	31.92	-0.96%	888,500
Nov 13, 2025	32.52	32.56	32.10	32.23	32.23	-1.10%	1,528,986
Nov 12, 2025	32.68	32.98	32.45	32.59	32.59	-1.00%	1,061,000
Nov 11, 2025	32.70	33.07	32.41	32.92	32.92	1.14%	2,097,100