Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	67.20	72.00	66.42	69.90	69.90	3.20%	5,242,738
May 27, 2026	71.90	73.33	66.70	67.73	67.73	-6.93%	5,143,427
May 26, 2026	80.40	80.99	69.97	72.77	72.77	-10.85%	8,729,066
May 25, 2026	82.57	87.60	79.79	81.63	81.63	3.75%	5,764,100
May 22, 2026	76.50	79.79	75.50	78.68	78.68	5.07%	5,783,577
May 21, 2026	76.93	82.50	74.00	74.88	74.88	-2.07%	7,303,749
May 20, 2026	77.00	78.00	72.80	76.46	76.46	-1.43%	7,388,259
May 19, 2026	81.88	82.20	76.87	77.57	77.57	-5.19%	7,007,104
May 18, 2026	75.60	85.44	75.60	81.82	81.82	4.83%	8,195,988
May 15, 2026	75.50	81.17	73.50	78.05	78.05	8.18%	10,201,915
May 14, 2026	73.49	76.68	69.50	72.15	72.15	0.21%	8,081,609
May 13, 2026	70.50	72.98	68.45	72.00	72.00	1.90%	9,467,504
May 12, 2026	65.64	76.14	65.63	70.66	70.66	7.44%	11,493,699
May 11, 2026	64.80	69.38	64.11	65.77	65.77	2.80%	6,613,450
May 8, 2026	63.00	65.35	61.40	63.98	63.98	-0.19%	5,776,460
May 7, 2026	59.95	65.24	58.03	64.10	64.10	8.24%	8,582,427
May 6, 2026	59.24	61.55	58.00	59.22	59.22	0.58%	5,410,620
Apr 30, 2026	58.88	61.16	57.80	58.88	58.88	-1.95%	4,939,451
Apr 29, 2026	57.70	63.03	56.37	60.05	60.05	-0.05%	9,646,594
Apr 28, 2026	55.60	61.41	54.62	60.08	60.08	10.22%	7,773,263
Apr 27, 2026	55.76	56.80	54.39	54.51	54.51	-2.52%	4,232,100
Apr 24, 2026	59.03	59.90	54.72	55.92	55.92	-6.92%	5,115,902
Apr 23, 2026	60.90	62.31	59.16	60.08	60.08	0.75%	5,120,694
Apr 22, 2026	59.90	60.93	57.50	59.63	59.63	-0.83%	4,575,000
Apr 21, 2026	61.39	62.50	59.40	60.13	60.13	-4.81%	5,918,939
Apr 20, 2026	63.97	67.45	62.01	63.17	63.17	0.19%	7,702,900
Apr 17, 2026	62.77	64.60	61.31	63.05	63.05	1.11%	5,481,756
Apr 16, 2026	64.06	66.40	61.83	62.36	62.36	-2.26%	6,595,431
Apr 15, 2026	61.80	65.17	61.18	63.80	63.80	1.22%	6,697,028
Apr 14, 2026	60.00	66.66	59.20	63.03	63.03	6.47%	8,800,243
Apr 13, 2026	59.42	61.88	58.48	59.20	59.20	3.86%	8,739,674
Apr 10, 2026	55.50	58.50	54.58	57.00	57.00	3.83%	6,270,375
Apr 9, 2026	52.57	55.54	52.03	54.90	54.90	2.81%	6,170,733
Apr 8, 2026	48.59	54.85	48.59	53.40	53.40	12.07%	5,942,096
Apr 7, 2026	47.86	49.65	47.32	47.65	47.65	-0.44%	2,950,343
Apr 3, 2026	48.99	49.58	47.23	47.86	47.86	-2.43%	3,094,045
Apr 2, 2026	51.41	52.30	48.70	49.05	49.05	-5.58%	5,112,763
Apr 1, 2026	53.35	53.75	51.21	51.95	51.95	1.01%	4,721,324
Mar 31, 2026	50.52	53.29	49.81	51.43	51.43	1.84%	5,607,091
Mar 30, 2026	49.22	52.66	49.01	50.50	50.50	-0.69%	4,469,537
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