Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.57	41.55	39.51	39.51	39.51	4.00%	4,264,034
Jul 30, 2026	42.69	42.89	37.70	37.99	37.99	-11.01%	4,707,840
Jul 29, 2026	44.30	44.73	41.25	42.69	42.69	-3.76%	3,360,396
Jul 28, 2026	46.18	48.98	44.00	44.36	44.36	-5.25%	3,696,200
Jul 27, 2026	43.05	46.99	42.00	46.82	46.82	7.88%	3,250,229
Jul 24, 2026	43.03	45.27	42.00	43.40	43.40	-0.80%	2,305,350
Jul 23, 2026	44.71	46.44	43.09	43.75	43.75	-0.82%	2,756,550
Jul 22, 2026	45.94	47.16	43.60	44.11	44.11	-5.04%	3,537,942
Jul 21, 2026	44.62	46.45	38.39	46.45	46.45	4.10%	5,471,465
Jul 20, 2026	50.00	51.14	43.15	44.62	44.62	-9.16%	5,335,813
Jul 17, 2026	54.73	54.74	49.00	49.12	49.12	-9.05%	4,994,770
Jul 16, 2026	54.77	56.33	53.19	54.01	54.01	-3.17%	3,604,895
Jul 15, 2026	58.00	59.49	54.74	55.78	55.78	-3.08%	3,888,100
Jul 14, 2026	56.98	59.53	54.42	57.55	57.55	-0.14%	4,914,400
Jul 13, 2026	60.67	62.00	57.04	57.63	57.63	-7.05%	5,518,650
Jul 10, 2026	56.92	65.80	56.92	62.00	62.00	7.84%	9,267,900
Jul 9, 2026	53.38	62.33	53.37	57.49	57.49	10.69%	10,622,605
Jul 8, 2026	57.72	58.74	51.87	51.94	51.94	-8.40%	5,020,025
Jul 7, 2026	62.21	62.40	55.25	56.70	56.70	-8.86%	7,121,521
Jul 6, 2026	51.07	62.21	51.07	62.21	62.21	20.00%	6,322,543
Jul 3, 2026	50.60	52.91	50.25	51.84	51.84	2.80%	3,484,739
Jul 2, 2026	52.94	53.90	50.18	50.43	50.43	-4.78%	3,533,980
Jul 1, 2026	56.70	56.70	52.76	52.96	52.96	-5.63%	3,214,512
Jun 30, 2026	57.04	58.13	55.00	56.12	56.12	0.18%	2,882,600
Jun 29, 2026	64.01	64.80	55.70	56.32	56.02	-12.36%	4,661,617
Jun 26, 2026	65.30	69.91	63.62	64.26	63.92	-2.16%	5,117,097
Jun 25, 2026	64.07	69.73	63.01	65.68	65.33	1.62%	4,295,020
Jun 24, 2026	63.29	66.50	62.17	64.63	64.29	0.39%	2,981,196
Jun 23, 2026	65.29	67.50	63.18	64.38	64.04	-0.65%	4,011,681
Jun 22, 2026	67.75	71.27	63.01	64.80	64.45	-4.00%	4,197,040
Jun 18, 2026	64.90	69.81	63.47	67.50	67.14	5.35%	3,883,200
Jun 17, 2026	63.73	65.97	62.76	64.07	63.73	-0.23%	2,942,700
Jun 16, 2026	66.00	66.00	63.00	64.22	63.88	-0.90%	4,148,700
Jun 15, 2026	57.00	65.15	56.99	64.80	64.45	13.98%	4,445,600
Jun 12, 2026	59.80	60.34	56.81	56.85	56.55	-2.87%	2,124,600
Jun 11, 2026	59.59	59.59	58.07	58.53	58.22	-1.91%	2,025,585
Jun 10, 2026	62.18	62.49	58.27	59.67	59.35	-4.07%	2,917,157
Jun 9, 2026	58.35	62.58	57.00	62.20	61.87	7.71%	4,614,114
Jun 8, 2026	61.28	61.98	55.88	57.75	57.44	-9.74%	4,641,038
Jun 5, 2026	66.78	67.39	63.20	63.98	63.64	-4.93%	3,005,137
Jun 4, 2026	65.11	67.66	63.48	67.30	66.94	1.97%	4,167,648
Jun 3, 2026	65.92	68.50	64.67	66.00	65.65	0.78%	3,660,702
Jun 2, 2026	62.93	66.48	60.21	65.49	65.14	3.79%	5,239,660
Jun 1, 2026	64.67	66.15	62.50	63.10	62.76	-2.89%	3,906,063
May 29, 2026	70.32	71.12	63.00	64.98	64.63	-7.04%	6,743,193
May 28, 2026	67.20	72.00	66.42	69.90	69.53	3.20%	5,242,738
May 27, 2026	71.90	73.33	66.70	67.73	67.37	-6.93%	5,143,427
May 26, 2026	80.40	80.99	69.97	72.77	72.38	-10.85%	8,729,066
May 25, 2026	82.57	87.60	79.79	81.63	81.20	3.75%	5,764,100
May 22, 2026	76.50	79.79	75.50	78.68	78.26	5.07%	5,783,577