Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	33.82	34.58	30.80	34.26	34.26	-1.61%	4,546,177
Oct 22, 2026	36.48	37.37	34.82	34.82	34.82	-4.55%	1,559,748
Oct 21, 2026	36.55	37.68	36.22	36.48	36.48	0.30%	1,420,700
Oct 20, 2026	35.61	37.17	35.31	36.37	36.37	1.48%	1,442,093
Oct 19, 2026	36.46	36.50	34.13	35.84	35.84	-2.00%	1,996,400
Oct 16, 2026	37.44	37.96	36.28	36.57	36.57	0.47%	1,907,200
Oct 15, 2026	37.74	38.03	36.32	36.40	36.40	-6.19%	2,331,651
Oct 14, 2026	40.30	40.78	38.67	38.80	38.80	-3.63%	1,335,400
Oct 13, 2026	39.95	40.80	37.98	40.26	40.26	-0.84%	2,172,056
Oct 12, 2026	42.18	42.37	40.56	40.60	40.60	-3.56%	1,970,100
Oct 9, 2026	41.20	42.83	38.17	42.10	42.10	1.62%	3,003,265
Oct 8, 2026	43.59	44.05	40.78	41.43	41.43	-4.98%	1,892,700
Sep 30, 2026	44.68	44.99	43.10	43.60	43.60	-2.09%	1,237,463
Sep 29, 2026	44.31	44.97	43.16	44.53	44.53	0.38%	1,428,500
Sep 28, 2026	48.45	48.49	43.91	44.36	44.36	-8.89%	2,512,700
Sep 24, 2026	50.93	50.93	48.52	48.69	48.69	-3.93%	1,350,900
Sep 23, 2026	50.56	51.18	50.22	50.68	50.68	0.10%	1,501,167
Sep 22, 2026	52.53	52.53	50.54	50.63	50.63	-2.30%	2,295,782
Sep 21, 2026	51.52	52.88	51.12	51.82	51.82	1.37%	2,780,000
Sep 18, 2026	50.12	51.48	49.15	51.12	51.12	1.89%	2,701,200
Sep 17, 2026	47.75	51.99	47.75	50.17	50.17	4.33%	4,426,266
Sep 16, 2026	45.82	48.19	45.01	48.09	48.09	5.11%	2,176,043
Sep 15, 2026	47.06	47.38	45.26	45.75	45.75	-2.56%	2,108,406
Sep 14, 2026	47.93	48.66	45.60	46.95	46.95	-1.37%	2,618,544
Sep 11, 2026	48.30	49.50	45.52	47.60	47.60	-3.21%	2,425,818
Sep 10, 2026	48.89	49.69	48.03	49.18	49.18	-0.65%	1,938,458
Sep 9, 2026	49.74	50.57	48.84	49.50	49.50	-0.24%	2,477,443
Sep 8, 2026	50.54	51.28	48.70	49.62	49.62	-1.88%	3,188,928
Sep 7, 2026	48.75	51.00	47.80	50.57	50.57	4.44%	4,765,153
Sep 4, 2026	49.48	51.13	47.97	48.42	48.42	-0.55%	6,462,701
Sep 3, 2026	46.88	49.27	46.04	48.69	48.69	5.46%	4,932,080
Sep 2, 2026	45.00	47.37	44.02	46.17	46.17	1.36%	3,490,248
Sep 1, 2026	48.07	48.07	44.84	45.55	45.55	-5.60%	5,038,085
Aug 31, 2026	43.93	48.28	43.93	48.25	48.25	7.51%	4,978,121
Aug 28, 2026	46.10	46.60	43.99	44.88	44.88	-3.21%	5,782,675
Aug 27, 2026	40.32	46.51	40.20	46.37	46.37	14.21%	7,343,149
Aug 26, 2026	44.91	45.23	40.03	40.60	40.60	-9.58%	6,904,400
Aug 25, 2026	42.42	45.25	41.41	44.90	44.90	4.81%	3,340,549
Aug 24, 2026	43.14	43.32	41.52	42.84	42.84	-0.74%	1,746,200
Aug 21, 2026	42.34	43.93	41.28	43.16	43.16	1.41%	1,856,805
Aug 20, 2026	43.02	43.72	42.20	42.56	42.56	0.92%	1,739,800
Aug 19, 2026	44.30	45.12	41.80	42.17	42.17	-7.44%	2,639,368
Aug 18, 2026	46.53	47.60	45.28	45.56	45.56	-3.19%	2,479,944
Aug 17, 2026	45.66	47.17	45.06	47.06	47.06	3.54%	2,038,029
Aug 14, 2026	44.91	45.75	44.10	45.45	45.45	1.20%	1,902,200
Aug 13, 2026	46.17	47.38	44.81	44.91	44.91	-2.11%	2,195,344
Aug 12, 2026	44.50	47.31	44.27	45.88	45.88	2.94%	3,391,330
Aug 11, 2026	44.99	45.11	43.67	44.57	44.57	-1.22%	1,951,000
Aug 10, 2026	46.48	48.02	44.03	45.12	45.12	-1.53%	2,972,075
Aug 7, 2026	44.29	45.96	42.48	45.82	45.82	3.88%	3,857,693