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

Xinyi Solar Holdings Ltd (OP: XISHY )

13.13 -1.07 (-7.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2024 10.92 10.94 10.72 10.73 16,769 -0.89(-7.66%)
Dec 29, 2023 11.60 11.63 11.60 11.63 3,502 -0.00(-0.02%)
Dec 28, 2023 11.40 11.66 11.40 11.63 4,273 +0.66(+6.00%)
Dec 27, 2023 11.03 11.03 10.92 10.97 7,316 +0.24(+2.27%)
Dec 26, 2023 10.43 10.79 10.43 10.73 8,096 +0.03(+0.25%)
Dec 22, 2023 10.73 10.82 10.64 10.70 7,801 -0.30(-2.73%)
Dec 21, 2023 11.02 11.02 10.95 11.00 5,153 +0.67(+6.47%)
Dec 20, 2023 10.20 10.61 10.20 10.33 4,714 -0.27(-2.53%)
Dec 19, 2023 10.51 10.63 10.48 10.60 17,055 +0.17(+1.67%)
Dec 18, 2023 10.49 10.49 10.38 10.43 18,387 -0.67(-6.07%)
Dec 15, 2023 11.04 11.12 10.97 11.10 14,365 +0.49(+4.62%)
Dec 14, 2023 10.60 10.63 10.54 10.61 16,602 +0.32(+3.11%)
Dec 13, 2023 10.12 10.29 10.02 10.29 25,140 -0.10(-0.96%)
Dec 12, 2023 10.38 10.56 10.37 10.39 9,430 -0.04(-0.38%)
Dec 11, 2023 10.37 10.48 10.34 10.43 47,164 +0.07(+0.68%)
Dec 08, 2023 10.46 10.55 10.30 10.36 28,668 -0.35(-3.30%)
Dec 07, 2023 10.67 10.71 10.47 10.71 7,526 -0.49(-4.39%)
Dec 06, 2023 11.21 11.23 11.14 11.21 3,853 +0.31(+2.85%)
Dec 05, 2023 10.82 10.93 10.82 10.89 6,387 -0.26(-2.33%)
Dec 04, 2023 11.21 11.28 11.05 11.15 25,023 -0.23(-1.98%)
Dec 01, 2023 11.11 11.38 11.11 11.38 29,230 -0.09(-0.78%)
Nov 30, 2023 11.33 11.48 11.33 11.47 9,027 +0.05(+0.44%)
Nov 29, 2023 11.43 11.48 11.42 11.42 4,826 -0.65(-5.40%)
Nov 28, 2023 12.06 12.13 12.00 12.07 15,591 -0.16(-1.30%)
Nov 27, 2023 12.33 12.37 12.22 12.23 27,661 -0.23(-1.85%)
Nov 24, 2023 12.36 12.46 12.36 12.46 4,897 -0.27(-2.16%)
Nov 22, 2023 12.74 12.74 12.62 12.73 3,366 -0.37(-2.79%)
Nov 21, 2023 13.01 13.11 13.01 13.10 2,206 -0.44(-3.27%)
Nov 20, 2023 13.53 13.62 13.52 13.54 5,219 +0.72(+5.60%)
Nov 17, 2023 12.84 12.84 12.82 12.82 2,638 -0.14(-1.08%)
Nov 16, 2023 12.95 13.05 12.88 12.96 13,745 -0.86(-6.25%)
Nov 15, 2023 14.00 14.00 13.78 13.83 80,220 +0.57(+4.29%)
Nov 14, 2023 13.08 13.26 12.93 13.26 82,384 +0.91(+7.37%)
Nov 13, 2023 12.30 12.38 12.22 12.35 5,661 +0.74(+6.37%)
Nov 10, 2023 11.57 11.61 11.50 11.61 7,589 -0.74(-5.99%)
Nov 09, 2023 12.56 12.57 12.35 12.35 3,884 -0.25(-1.95%)
Nov 08, 2023 12.52 12.61 12.52 12.60 5,017 +0.04(+0.36%)
Nov 07, 2023 12.56 12.61 12.55 12.55 5,528 -0.30(-2.33%)
Nov 06, 2023 12.96 12.97 12.80 12.85 11,105 +0.17(+1.38%)
Nov 03, 2023 12.49 12.69 12.49 12.68 4,960 +0.59(+4.84%)
Nov 02, 2023 11.80 12.11 11.80 12.09 3,831 +0.02(+0.17%)
Nov 01, 2023 11.88 12.07 11.88 12.07 7,865 +0.30(+2.53%)
Oct 31, 2023 11.65 11.77 11.57 11.77 3,171 -0.48(-3.90%)
Oct 30, 2023 12.35 12.35 12.25 12.25 13,691 +0.52(+4.43%)
Oct 27, 2023 11.90 11.98 11.70 11.73 22,172 -0.17(-1.43%)
Oct 26, 2023 11.87 11.91 11.84 11.90 8,222 -0.32(-2.62%)
Oct 25, 2023 12.10 12.22 12.08 12.22 2,888 -1.10(-8.26%)
Oct 24, 2023 12.99 13.32 12.94 13.32 38,725 +0.08(+0.57%)
Oct 23, 2023 13.22 13.24 13.22 13.24 2,948 -0.06(-0.41%)
Oct 20, 2023 13.25 13.38 13.21 13.30 28,796 -0.64(-4.59%)
Oct 19, 2023 13.99 14.00 13.92 13.94 10,574 -0.31(-2.18%)
Oct 18, 2023 14.23 14.29 14.23 14.25 4,668 -0.28(-1.94%)
Oct 17, 2023 14.56 14.60 14.45 14.53 2,986 +0.23(+1.63%)
Oct 16, 2023 14.22 14.40 14.22 14.30 25,362 -0.25(-1.75%)
Oct 13, 2023 14.56 14.56 14.55 14.55 1,427 -0.52(-3.42%)
Oct 12, 2023 15.15 15.25 14.97 15.07 11,192 +0.05(+0.33%)
Oct 11, 2023 15.05 15.11 14.98 15.02 2,847 +0.90(+6.41%)
Oct 10, 2023 14.11 14.12 14.11 14.12 2,153 -0.05(-0.39%)
Oct 09, 2023 13.93 14.17 13.93 14.17 3,218 -0.31(-2.14%)
Oct 06, 2023 14.40 14.49 14.40 14.48 2,123 +0.31(+2.19%)
Oct 05, 2023 14.06 14.17 14.01 14.17 7,213 +0.21(+1.53%)
Oct 04, 2023 13.97 13.99 13.95 13.96 1,685 -0.38(-2.68%)
Oct 03, 2023 14.39 14.39 14.31 14.34 8,101 -0.36(-2.45%)
Oct 02, 2023 14.79 14.79 14.69 14.70 6,138 -0.15(-1.01%)
Sep 29, 2023 14.91 14.98 14.83 14.85 5,713 +0.37(+2.56%)
Sep 28, 2023 14.32 14.48 14.21 14.48 8,050 -0.04(-0.28%)
Sep 27, 2023 14.45 14.56 14.45 14.52 1,489 +0.57(+4.09%)
Sep 26, 2023 13.91 13.98 13.91 13.95 10,501 -0.15(-1.06%)
Sep 25, 2023 14.04 14.14 14.10 14.10 7,029 -0.68(-4.57%)
Sep 22, 2023 14.91 14.91 14.77 14.78 8,287 +0.35(+2.43%)
Sep 21, 2023 14.35 14.44 14.35 14.43 10,289 -0.40(-2.73%)
Sep 20, 2023 14.80 14.83 14.78 14.83 8,770 -0.16(-1.07%)
Sep 19, 2023 15.00 15.04 14.96 14.99 6,746 -0.25(-1.64%)
Sep 18, 2023 15.18 15.28 15.15 15.24 3,758 -0.34(-2.20%)
Sep 15, 2023 15.78 15.80 15.56 15.58 29,654 -0.54(-3.33%)
Sep 14, 2023 16.12 16.14 16.09 16.12 9,562 -0.05(-0.34%)
Sep 13, 2023 16.12 16.19 16.12 16.18 8,775 -0.09(-0.52%)
Sep 12, 2023 16.26 16.26 16.21 16.26 1,295 +0.06(+0.34%)
Sep 11, 2023 16.20 16.32 16.19 16.20 2,464 +0.15(+0.97%)
Sep 08, 2023 15.98 16.06 15.94 16.05 4,337 -0.00(-0.03%)
Sep 07, 2023 16.08 16.08 15.97 16.05 3,627 -0.64(-3.86%)
Sep 06, 2023 16.75 16.75 16.69 16.70 2,034 -0.22(-1.30%)
Sep 05, 2023 16.90 16.99 16.90 16.92 9,346 -0.23(-1.34%)
Sep 01, 2023 16.91 17.21 16.74 17.15 4,504 +0.40(+2.39%)
Aug 31, 2023 16.70 16.75 16.70 16.75 2,430 -0.20(-1.18%)
Aug 30, 2023 17.25 17.25 16.88 16.95 4,147 -0.18(-1.02%)
Aug 29, 2023 16.89 17.12 16.89 17.12 4,903 +0.46(+2.76%)
Aug 28, 2023 16.66 16.66 16.60 16.66 2,565 -0.09(-0.51%)
Aug 25, 2023 16.71 16.75 16.62 16.75 11,955 +0.29(+1.73%)
Aug 24, 2023 16.49 16.50 16.43 16.46 2,028 +0.36(+2.27%)
Aug 23, 2023 16.01 16.12 16.01 16.10 3,638 -0.31(-1.92%)
Aug 22, 2023 16.36 16.41 16.36 16.41 1,795 -0.09(-0.55%)
Aug 21, 2023 16.66 16.66 16.41 16.50 5,786 -1.00(-5.69%)
Aug 18, 2023 17.21 17.50 17.21 17.50 2,232 -0.39(-2.21%)
Aug 17, 2023 17.98 18.07 17.89 17.89 7,320 +0.43(+2.43%)
Aug 16, 2023 17.50 17.64 17.43 17.47 7,893 -0.36(-1.99%)
Aug 15, 2023 17.50 17.90 17.50 17.82 1,843 -0.91(-4.88%)
Aug 14, 2023 18.53 18.74 18.53 18.74 6,374 -0.35(-1.83%)
Aug 11, 2023 18.92 19.18 18.77 19.09 4,376 -0.98(-4.88%)
Aug 10, 2023 20.15 20.17 20.00 20.07 2,280 -0.03(-0.15%)
Aug 09, 2023 20.12 20.12 20.00 20.10 3,806 -0.14(-0.69%)
Aug 08, 2023 20.04 20.24 20.04 20.24 3,657 +0.19(+0.95%)
Aug 07, 2023 20.05 20.11 19.99 20.05 3,221 +0.50(+2.53%)
Aug 04, 2023 19.55 19.60 19.45 19.55 3,057 -0.20(-1.02%)
Aug 03, 2023 19.61 19.83 19.61 19.76 4,968 +1.15(+6.17%)
Aug 02, 2023 18.89 18.89 18.61 18.61 4,978 -0.54(-2.81%)
Aug 01, 2023 19.25 19.35 19.15 19.15 6,392 -2.05(-9.67%)
Jul 31, 2023 21.20 21.42 21.19 21.20 3,873 -0.49(-2.26%)
Jul 28, 2023 22.00 22.00 21.69 21.69 2,835 +0.54(+2.55%)
Jul 27, 2023 21.28 21.42 21.04 21.15 32,971 -0.10(-0.47%)
Jul 26, 2023 21.28 21.37 21.25 21.25 8,206 +0.17(+0.81%)
Jul 25, 2023 21.09 21.09 21.08 21.08 1,480 +0.60(+2.93%)
Jul 24, 2023 20.35 20.78 20.35 20.48 13,283 -0.05(-0.24%)
Jul 21, 2023 20.57 20.57 20.39 20.53 3,515 -0.10(-0.48%)
Jul 20, 2023 20.78 20.78 20.63 20.63 4,242 -0.13(-0.63%)
Jul 19, 2023 20.82 20.82 20.76 20.76 2,411 -0.69(-3.24%)
Jul 18, 2023 21.52 21.52 21.38 21.45 3,643 -0.24(-1.11%)
Jul 17, 2023 21.65 21.75 21.65 21.70 1,565 -0.00(-0.02%)
Jul 14, 2023 21.80 21.88 21.69 21.70 7,431 +0.07(+0.32%)
Jul 13, 2023 21.48 21.63 21.48 21.63 1,461 +0.04(+0.19%)
Jul 12, 2023 21.59 21.59 21.59 21.59 1,069 +0.29(+1.36%)
Jul 11, 2023 21.12 21.30 21.12 21.30 11,259 -0.41(-1.91%)
Jul 10, 2023 21.69 21.75 21.56 21.71 6,086 +0.45(+2.09%)
Jul 07, 2023 21.36 21.36 21.25 21.27 2,286 -1.03(-4.62%)
Jul 06, 2023 22.35 22.35 22.30 22.30 3,805 -0.80(-3.48%)
Jul 05, 2023 23.11 23.11 23.11 23.11 631 -0.68(-2.88%)
Jul 03, 2023 23.65 23.96 23.65 23.79 4,131 +0.49(+2.10%)
Jun 30, 2023 23.32 23.40 23.09 23.30 5,583 +0.36(+1.57%)
Jun 29, 2023 23.10 23.10 22.94 22.94 4,420 +0.18(+0.79%)
Jun 28, 2023 22.84 22.84 22.76 22.76 1,485 +0.12(+0.55%)
Jun 27, 2023 22.64 22.64 22.52 22.64 1,003 +0.38(+1.71%)
Jun 26, 2023 22.48 22.48 22.25 22.25 1,756 +0.63(+2.91%)
Jun 23, 2023 21.62 21.62 21.62 21.62 1,083 -0.41(-1.84%)
Jun 22, 2023 22.14 22.20 21.95 22.03 5,302 +0.02(+0.09%)
Jun 21, 2023 22.10 22.27 22.01 22.01 3,203 -1.38(-5.91%)
Jun 20, 2023 23.34 23.54 23.25 23.39 4,354 -0.70(-2.90%)
Jun 16, 2023 24.15 24.18 24.09 24.09 6,932 +0.12(+0.50%)
Jun 15, 2023 23.95 24.00 23.89 23.97 9,416 +3.06(+14.66%)
May 08, 2023 21.05 21.05 20.84 20.91 3,880 -0.12(-0.57%)
May 05, 2023 20.92 21.04 20.92 21.02 1,622 +0.09(+0.45%)
May 04, 2023 20.90 20.93 20.86 20.93 7,789 -0.10(-0.48%)
May 03, 2023 20.95 21.03 20.88 21.03 2,624 +0.12(+0.55%)
May 02, 2023 20.90 20.94 20.90 20.91 1,899 -0.55(-2.57%)
May 01, 2023 21.46 21.52 21.45 21.47 1,487 +0.07(+0.34%)
Apr 28, 2023 21.26 21.41 21.26 21.39 1,577 -0.18(-0.86%)
Apr 27, 2023 21.42 21.58 21.30 21.58 4,771 +0.31(+1.46%)
Apr 26, 2023 21.41 21.44 21.26 21.27 4,552 +1.02(+5.04%)
Apr 25, 2023 20.35 20.38 20.22 20.25 9,387 -1.46(-6.75%)
Apr 24, 2023 21.75 21.80 21.71 21.71 1,383 -0.09(-0.44%)
Apr 21, 2023 21.80 21.81 21.71 21.81 4,283 -0.31(-1.40%)
Apr 20, 2023 22.15 22.21 22.09 22.12 3,573 -0.82(-3.57%)
Apr 19, 2023 22.94 22.94 22.94 22.94 1,548 +0.02(+0.09%)
Apr 18, 2023 22.98 23.01 22.92 22.92 2,725 -0.07(-0.30%)
Apr 17, 2023 22.96 22.99 22.92 22.99 9,491 +0.25(+1.12%)
Apr 14, 2023 22.73 22.73 22.73 22.73 469 +0.06(+0.29%)
Apr 13, 2023 22.55 22.67 22.55 22.67 1,451 +0.64(+2.91%)
Apr 12, 2023 22.40 22.41 22.03 22.03 6,571 -0.86(-3.78%)
Apr 11, 2023 22.80 22.95 22.80 22.89 4,850 -0.14(-0.63%)
Apr 10, 2023 23.09 23.09 22.88 23.04 4,285 -0.02(-0.09%)
Apr 06, 2023 22.91 23.08 22.83 23.06 4,670 -0.04(-0.17%)
Apr 05, 2023 23.18 23.38 23.04 23.10 7,449 -0.33(-1.41%)
Apr 04, 2023 23.46 23.46 23.34 23.43 5,609 -0.74(-3.06%)
Apr 03, 2023 23.79 24.20 23.79 24.17 3,940 +0.32(+1.34%)
Mar 31, 2023 24.00 24.08 23.84 23.85 8,677 -0.10(-0.44%)
Mar 30, 2023 24.05 24.05 23.90 23.95 3,696 +0.41(+1.76%)
Mar 29, 2023 23.45 23.55 23.45 23.54 3,573 +0.47(+2.04%)
Mar 28, 2023 23.12 23.12 22.89 23.07 4,304 +0.44(+1.94%)
Mar 27, 2023 22.68 22.68 22.63 22.63 732 -0.04(-0.18%)
Mar 24, 2023 22.67 22.67 22.67 22.67 1,014 -0.09(-0.40%)
Mar 23, 2023 23.05 23.05 22.66 22.76 5,449 +0.51(+2.29%)
Mar 22, 2023 22.18 22.25 22.09 22.25 1,891 +0.11(+0.50%)
Mar 21, 2023 22.02 22.26 22.02 22.14 1,759 +0.26(+1.19%)
Mar 20, 2023 21.87 21.94 21.74 21.88 7,929 -0.18(-0.82%)
Mar 17, 2023 22.06 22.13 22.06 22.06 895 +0.12(+0.57%)
Mar 16, 2023 21.84 21.93 21.77 21.93 19,784 -0.12(-0.52%)
Mar 15, 2023 21.90 22.05 21.90 22.05 1,776 -0.31(-1.39%)
Mar 14, 2023 22.20 22.36 22.20 22.36 5,284 -0.05(-0.22%)
Mar 13, 2023 22.41 22.41 22.15 22.41 1,376 -0.14(-0.62%)
Mar 10, 2023 22.55 22.66 22.55 22.55 1,249 -0.29(-1.27%)
Mar 09, 2023 22.89 22.95 22.84 22.84 3,105 -0.13(-0.57%)
Mar 08, 2023 22.95 23.05 22.95 22.97 3,685 -0.48(-2.05%)
Mar 07, 2023 23.64 23.64 23.45 23.45 18,332 -0.34(-1.42%)
Mar 06, 2023 23.86 23.92 23.68 23.79 8,291 +0.56(+2.42%)
Mar 03, 2023 23.14 23.23 23.14 23.23 1,904 +0.64(+2.81%)
Mar 02, 2023 22.64 22.64 22.59 22.59 3,507 +0.20(+0.92%)
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.