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

Xinyi Solar Holdings Ltd (OP: XISHY )

10.94 -0.37 (-3.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 10.98 11.11 10.89 10.94 13,275 -0.37(-3.27%)
Jun 10, 2024 11.16 11.32 11.16 11.31 11,488 +0.16(+1.43%)
Jun 07, 2024 11.24 11.24 11.13 11.15 4,923 -0.86(-7.12%)
Jun 06, 2024 12.50 12.50 11.97 12.01 13,003 -0.78(-6.14%)
Jun 05, 2024 12.77 12.80 12.75 12.79 2,366 -0.30(-2.31%)
Jun 04, 2024 13.18 13.25 13.08 13.09 8,445 -0.26(-1.93%)
Jun 03, 2024 13.22 13.35 13.20 13.35 2,139 +0.22(+1.68%)
May 31, 2024 13.24 13.24 13.13 13.13 10,239 -1.07(-7.54%)
May 30, 2024 14.11 14.20 14.10 14.20 26,297 +0.73(+5.40%)
May 29, 2024 13.46 13.50 13.36 13.47 17,454 +0.22(+1.68%)
May 28, 2024 13.22 13.31 13.22 13.25 6,799 +0.13(+0.99%)
May 24, 2024 13.19 13.22 13.09 13.12 13,831 -0.42(-3.07%)
May 23, 2024 13.61 13.61 13.54 13.54 75,133 -0.74(-5.22%)
May 22, 2024 13.99 14.39 13.97 14.28 90,371 +1.17(+8.92%)
May 21, 2024 13.10 13.12 13.10 13.11 5,035 -0.37(-2.71%)
May 20, 2024 13.48 13.49 13.46 13.47 6,560 -0.12(-0.92%)
May 17, 2024 13.66 13.66 13.59 13.60 2,222 -1.05(-7.20%)
May 16, 2024 14.49 14.65 14.43 14.65 9,873 +0.06(+0.45%)
May 15, 2024 14.72 14.72 14.58 14.59 8,774 +0.08(+0.55%)
May 14, 2024 14.55 14.64 14.51 14.51 5,208 -0.30(-2.03%)
May 13, 2024 14.91 14.91 14.75 14.81 15,141 +0.43(+2.99%)
May 10, 2024 14.67 14.79 14.38 14.38 2,013 -0.72(-4.77%)
May 09, 2024 15.10 15.14 15.01 15.10 11,720 +0.95(+6.71%)
May 08, 2024 14.20 14.20 14.08 14.15 4,561 -0.68(-4.59%)
May 07, 2024 14.90 14.91 14.83 14.83 13,551 +0.17(+1.16%)
May 06, 2024 14.75 14.75 14.66 14.66 4,563 +0.06(+0.41%)
May 03, 2024 14.53 14.60 14.50 14.60 6,757 -0.22(-1.48%)
May 02, 2024 14.55 14.85 14.55 14.82 22,590 +1.00(+7.24%)
May 01, 2024 13.91 14.05 13.82 13.82 3,685 +0.09(+0.66%)
Apr 30, 2024 13.84 13.88 13.73 13.73 6,022 -0.49(-3.45%)
Apr 29, 2024 14.16 14.58 14.16 14.22 5,419 +0.74(+5.46%)
Apr 26, 2024 13.71 13.71 13.48 13.48 7,756 +0.26(+2.00%)
Apr 25, 2024 13.18 13.26 13.18 13.22 3,358 +0.20(+1.54%)
Apr 24, 2024 13.14 13.21 13.01 13.02 16,127 -0.07(-0.53%)
Apr 23, 2024 13.49 13.49 13.09 13.09 19,373 -0.47(-3.47%)
Apr 22, 2024 13.44 13.56 13.42 13.56 3,458 +0.17(+1.27%)
Apr 19, 2024 13.59 13.62 13.37 13.39 43,139 -0.43(-3.15%)
Apr 18, 2024 13.87 14.03 13.71 13.82 11,964 +0.23(+1.71%)
Apr 17, 2024 13.70 13.71 13.59 13.59 33,056 -0.60(-4.21%)
Apr 16, 2024 14.11 14.25 14.11 14.19 11,879 -0.61(-4.09%)
Apr 15, 2024 14.94 14.94 14.79 14.79 8,066 -0.37(-2.41%)
Apr 12, 2024 15.26 15.26 15.12 15.16 2,247 -0.71(-4.46%)
Apr 11, 2024 15.90 15.90 15.74 15.87 9,825 -0.14(-0.89%)
Apr 10, 2024 16.00 16.03 15.96 16.01 2,983 -0.61(-3.67%)
Apr 09, 2024 16.66 16.73 16.55 16.62 16,501 +0.82(+5.19%)
Apr 08, 2024 16.15 16.15 15.45 15.80 2,948 -0.60(-3.64%)
Apr 05, 2024 16.22 16.50 16.21 16.40 22,083 +0.80(+5.11%)
Apr 04, 2024 15.45 15.87 15.45 15.60 10,602 -0.10(-0.64%)
Apr 03, 2024 15.56 15.72 15.51 15.70 20,044 -0.39(-2.39%)
Apr 02, 2024 16.10 16.21 16.07 16.09 6,015 +0.37(+2.35%)
Apr 01, 2024 15.78 15.78 15.65 15.71 12,140 +0.19(+1.19%)
Mar 28, 2024 15.52 15.54 15.52 15.53 5,442 +0.12(+0.81%)
Mar 27, 2024 15.72 15.72 15.31 15.40 25,386 +0.32(+2.12%)
Mar 26, 2024 15.09 15.13 15.09 15.09 10,137 -0.57(-3.67%)
Mar 25, 2024 15.74 15.74 15.66 15.66 23,412 -0.43(-2.70%)
Mar 22, 2024 16.08 16.11 16.07 16.09 3,857 +0.13(+0.81%)
Mar 21, 2024 16.06 16.10 15.91 15.96 23,380 -0.79(-4.69%)
Mar 20, 2024 16.53 16.75 16.47 16.75 14,120 +0.39(+2.38%)
Mar 19, 2024 16.37 16.43 16.34 16.36 3,727 +0.45(+2.83%)
Mar 18, 2024 15.90 15.93 15.87 15.91 9,549 +0.14(+0.89%)
Mar 15, 2024 15.83 15.88 15.77 15.77 13,153 +0.13(+0.81%)
Mar 14, 2024 15.80 15.80 15.62 15.64 7,804 -1.31(-7.71%)
Mar 13, 2024 17.10 17.18 16.95 16.95 35,197 +0.51(+3.10%)
Mar 12, 2024 16.37 16.51 16.37 16.44 19,990 -0.40(-2.38%)
Mar 11, 2024 16.80 17.01 16.80 16.84 190,582 +1.59(+10.43%)
Mar 08, 2024 15.15 15.33 15.15 15.25 431,507 +1.41(+10.19%)
Mar 07, 2024 13.81 13.84 13.77 13.84 8,157 +0.39(+2.94%)
Mar 06, 2024 13.47 13.55 13.45 13.45 6,213 +0.03(+0.22%)
Mar 05, 2024 13.39 13.49 13.31 13.41 4,665 +0.48(+3.75%)
Mar 04, 2024 13.11 13.11 12.93 12.93 15,437 +0.24(+1.92%)
Mar 01, 2024 12.53 12.79 12.53 12.69 23,951 +0.69(+5.77%)
Feb 29, 2024 11.97 12.24 11.75 11.99 19,723 +1.99(+19.95%)
Feb 28, 2024 9.775 10.00 9.775 10.00 19,760 -0.21(-2.01%)
Feb 27, 2024 10.17 10.24 10.17 10.21 5,363 +0.36(+3.60%)
Feb 26, 2024 10.09 10.54 9.850 9.850 9,913 -0.47(-4.55%)
Feb 23, 2024 10.33 10.42 10.32 10.32 5,163 +0.15(+1.47%)
Feb 22, 2024 10.12 10.17 10.10 10.17 8,784 +0.12(+1.19%)
Feb 21, 2024 10.15 10.15 10.01 10.05 19,487 +0.25(+2.50%)
Feb 20, 2024 9.843 9.843 9.790 9.805 6,225 -0.54(-5.27%)
Feb 16, 2024 10.38 10.38 10.35 10.35 3,404 +0.48(+4.86%)
Feb 15, 2024 9.880 9.890 9.866 9.870 6,808 +0.03(+0.30%)
Feb 14, 2024 9.800 9.840 9.755 9.840 6,423 +0.31(+3.25%)
Feb 13, 2024 9.760 9.760 9.530 9.530 10,883 -0.45(-4.51%)
Feb 12, 2024 9.750 10.01 9.710 9.980 17,464 +0.38(+3.96%)
Feb 09, 2024 9.520 9.659 9.520 9.600 10,797 +0.09(+0.95%)
Feb 08, 2024 9.482 9.520 9.472 9.510 3,396 +0.11(+1.17%)
Feb 07, 2024 9.250 9.400 9.250 9.400 15,838 -0.04(-0.42%)
Feb 06, 2024 9.250 9.460 9.250 9.440 12,574 +0.59(+6.67%)
Feb 05, 2024 8.751 8.850 8.739 8.850 8,380 -0.02(-0.23%)
Feb 02, 2024 8.845 8.870 8.825 8.870 8,283 -0.18(-1.99%)
Feb 01, 2024 9.021 9.060 9.008 9.050 5,568 -0.23(-2.48%)
Jan 31, 2024 9.180 9.310 9.180 9.280 20,152 +0.08(+0.87%)
Jan 30, 2024 9.230 9.230 9.030 9.200 9,503 -0.57(-5.83%)
Jan 29, 2024 9.790 9.790 9.705 9.770 6,830 -0.17(-1.66%)
Jan 26, 2024 9.938 10.02 9.935 9.935 6,179 -0.04(-0.44%)
Jan 25, 2024 10.12 10.12 9.975 9.979 11,420 -0.88(-8.12%)
Jan 24, 2024 10.98 10.98 10.80 10.86 3,031 +0.29(+2.74%)
Jan 23, 2024 10.53 10.57 10.44 10.57 6,434 +1.01(+10.56%)
Jan 22, 2024 9.470 9.560 9.470 9.560 10,490 -0.40(-4.02%)
Jan 19, 2024 9.809 10.01 9.760 9.960 14,287 -0.12(-1.24%)
Jan 18, 2024 10.05 10.13 10.03 10.09 37,115 +0.39(+3.97%)
Jan 17, 2024 9.560 9.710 9.560 9.700 8,131 -0.23(-2.31%)
Jan 16, 2024 10.04 10.10 9.929 9.929 16,630 -0.73(-6.86%)
Jan 12, 2024 10.78 10.78 10.66 10.66 14,913 +0.24(+2.30%)
Jan 11, 2024 10.47 10.52 10.37 10.42 36,406 -0.07(-0.67%)
Jan 10, 2024 10.44 10.49 10.37 10.49 13,522 +0.30(+2.94%)
Jan 09, 2024 10.17 10.22 10.17 10.19 9,123 -0.27(-2.53%)
Jan 08, 2024 10.34 10.49 10.32 10.46 13,334 -0.12(-1.18%)
Jan 05, 2024 10.54 10.62 10.46 10.58 7,171 -0.04(-0.38%)
Jan 04, 2024 10.67 10.96 10.60 10.62 6,714 -0.04(-0.42%)
Jan 03, 2024 10.61 10.71 10.60 10.66 7,998 -0.07(-0.65%)
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.