Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	43.64	44.94	43.00	44.11	44.11	-0.41%	2,907,399
Aug 5, 2026	41.56	44.99	41.03	44.29	44.29	5.53%	3,329,385
Aug 4, 2026	39.20	42.55	38.26	41.97	41.97	8.73%	3,805,851
Aug 3, 2026	39.37	40.38	38.16	38.60	38.60	-2.30%	3,215,113
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