Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyi Solar Holdings Ltd (OP: XISHY )

7.910 -0.420 (-5.04%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.200 8.200 7.900 7.910 7,380 -0.42(-5.04%)
Nov 21, 2024 8.340 8.340 8.330 8.330 1,140 -0.04(-0.48%)
Nov 20, 2024 8.385 8.400 8.370 8.370 5,884 -0.01(-0.12%)
Nov 19, 2024 8.395 8.395 8.360 8.380 5,811 +0.22(+2.70%)
Nov 18, 2024 8.140 8.190 8.140 8.160 1,307 +0.03(+0.34%)
Nov 15, 2024 8.180 8.280 8.130 8.132 9,860 -0.18(-2.14%)
Nov 14, 2024 8.420 8.450 8.310 8.310 4,434 -0.28(-3.26%)
Nov 13, 2024 8.595 8.595 8.575 8.590 1,225 -0.04(-0.46%)
Nov 12, 2024 8.700 8.700 8.630 8.630 5,840 -0.39(-4.32%)
Nov 11, 2024 9.000 9.030 9.000 9.020 19,132 +0.25(+2.91%)
Nov 08, 2024 8.840 9.000 8.730 8.765 2,134 -0.49(-5.35%)
Nov 07, 2024 9.161 9.260 9.140 9.260 1,310 +0.00(+0.00%)
Nov 06, 2024 9.240 9.260 9.210 9.260 21,962 -0.61(-6.18%)
Nov 05, 2024 9.850 9.880 9.850 9.870 3,177 +0.09(+0.95%)
Nov 04, 2024 9.880 9.900 9.777 9.777 14,632 -0.49(-4.80%)
Oct 31, 2024 10.27 153 +0.36(+3.58%)
Oct 30, 2024 9.830 10.20 9.830 9.915 2,112 -0.10(-0.95%)
Oct 29, 2024 10.09 10.09 10.01 10.01 4,379 -0.35(-3.38%)
Oct 28, 2024 10.38 10.38 10.36 10.36 931 +1.21(+13.22%)
Oct 24, 2024 9.150 64 -0.48(-5.03%)
Oct 23, 2024 9.750 9.750 9.621 9.635 1,746 +0.88(+10.05%)
Oct 22, 2024 8.720 8.755 8.710 8.755 1,931 +0.36(+4.29%)
Oct 21, 2024 8.510 8.510 8.360 8.395 1,708 +0.26(+3.26%)
Oct 18, 2024 8.160 8.160 8.130 8.130 4,967 +0.33(+4.30%)
Oct 17, 2024 7.770 7.820 7.730 7.795 18,208 -0.19(-2.44%)
Oct 16, 2024 8.036 8.100 7.990 7.990 5,283 -0.12(-1.48%)
Oct 15, 2024 8.500 8.500 8.110 8.110 2,330 -0.74(-8.36%)
Oct 14, 2024 8.960 9.080 8.850 8.850 5,817 -0.71(-7.43%)
Oct 11, 2024 9.330 9.560 9.330 9.560 14,454 +0.15(+1.59%)
Oct 10, 2024 9.370 9.450 9.350 9.410 5,637 +0.12(+1.29%)
Oct 09, 2024 9.260 9.420 9.260 9.290 7,066 -0.55(-5.59%)
Oct 08, 2024 10.28 10.28 9.600 9.840 5,173 -1.57(-13.76%)
Oct 07, 2024 11.64 11.64 11.36 11.41 1,174 +0.39(+3.59%)
Oct 04, 2024 11.01 11.02 11.01 11.02 669 +0.53(+5.00%)
Oct 03, 2024 10.50 10.50 10.49 10.49 978 -1.37(-11.55%)
Oct 02, 2024 11.30 11.87 11.30 11.86 1,208 +1.07(+9.97%)
Oct 01, 2024 10.62 10.81 10.57 10.79 20,889 +0.21(+2.03%)
Sep 30, 2024 10.74 10.74 10.50 10.57 3,159 +0.87(+8.91%)
Sep 27, 2024 9.700 9.735 9.700 9.705 1,417 +1.11(+12.85%)
Sep 26, 2024 8.680 8.680 8.530 8.600 3,144 +0.59(+7.37%)
Sep 25, 2024 7.990 8.050 7.990 8.010 3,042 -0.30(-3.61%)
Sep 24, 2024 7.800 8.400 7.800 8.310 17,737 +0.75(+9.98%)
Sep 23, 2024 7.490 7.556 7.490 7.556 5,986 +0.02(+0.29%)
Sep 20, 2024 7.540 7.570 7.510 7.534 13,875 +0.06(+0.86%)
Sep 19, 2024 7.450 7.530 7.440 7.470 7,771 +0.29(+4.04%)
Sep 18, 2024 7.135 7.220 7.070 7.180 35,583 +0.06(+0.84%)
Sep 17, 2024 7.140 7.180 7.110 7.120 13,498 +0.01(+0.14%)
Sep 16, 2024 7.160 7.160 7.100 7.110 12,619 -0.17(-2.32%)
Sep 13, 2024 7.270 7.280 7.270 7.279 9,088 -0.06(-0.86%)
Sep 12, 2024 7.290 7.350 7.210 7.342 118,119 -0.10(-1.32%)
Sep 11, 2024 7.335 7.450 7.330 7.440 190,501 +0.30(+4.20%)
Sep 10, 2024 7.450 7.450 7.090 7.140 28,207 -0.35(-4.67%)
Sep 09, 2024 7.560 7.640 7.480 7.490 56,575 -0.29(-3.73%)
Sep 06, 2024 7.910 7.940 7.770 7.780 23,364 -0.22(-2.75%)
Sep 05, 2024 7.920 8.040 7.860 8.000 272,611 -0.04(-0.50%)
Sep 04, 2024 8.050 8.110 8.040 8.040 187,106 -0.13(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.