Jiangsu Xinri E-Vehicle Co., Ltd. - 603787.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.1	13.06	13.06	13.15	13	5.09M
August 15, 2025	12.93	13.03	13.03	13.19	12.85	5.76M
August 14, 2025	13.18	12.83	12.83	13.35	12.8	5.18M
August 13, 2025	13.17	13.18	13.18	13.33	13.1	4.53M
August 12, 2025	13.3	13.17	13.17	13.38	13.14	4.34M
August 11, 2025	13.02	13.34	13.34	13.34	13.02	5.86M
August 08, 2025	13	12.98	12.98	13.05	12.87	4.45M
August 07, 2025	12.92	13.02	13.02	13.06	12.92	5.21M
August 06, 2025	12.88	12.92	12.92	12.94	12.8	4.02M
August 05, 2025	12.75	12.88	12.88	12.88	12.67	5.2M
August 04, 2025	12.46	12.64	12.64	12.65	12.37	4.43M
August 01, 2025	12.35	12.5	12.5	12.55	12.31	3.8M
July 31, 2025	12.5	12.37	12.37	12.59	12.31	3.98M
July 30, 2025	12.6	12.56	12.56	12.6	12.41	4.3M
July 29, 2025	12.77	12.64	12.64	12.8	12.51	6.44M
July 28, 2025	12.55	12.81	12.81	13.12	12.52	10.56M
July 25, 2025	12.43	12.55	12.55	12.61	12.39	5.19M
July 24, 2025	12.35	12.43	12.43	12.47	12.33	4.26M
July 23, 2025	12.44	12.35	12.35	12.51	12.35	4.69M
July 22, 2025	12.66	12.49	12.49	12.66	12.42	5.06M
July 21, 2025	12.47	12.63	12.63	12.64	12.47	5.3M
July 18, 2025	12.56	12.46	12.46	12.61	12.37	4.99M
July 17, 2025	12.61	12.57	12.57	12.73	12.53	4.96M
July 16, 2025	12.55	12.61	12.61	12.65	12.45	4.89M
July 15, 2025	12.83	12.54	12.54	12.84	12.45	5.72M
July 14, 2025	12.6	12.71	12.71	12.8	12.54	5.92M
July 11, 2025	12.55	12.6	12.6	12.62	12.39	5.39M
July 10, 2025	12.64	12.6	12.6	12.66	12.5	4.62M
July 09, 2025	12.69	12.64	12.64	12.8	12.57	6.22M
July 08, 2025	12.68	12.68	12.68	12.7	12.55	5.35M
July 07, 2025	12.32	12.68	12.68	12.7	12.25	7.26M
July 04, 2025	12.69	12.45	12.45	12.75	12.43	8.02M
July 03, 2025	12.39	12.58	12.58	12.63	12.3	10.96M
July 02, 2025	12.28	12.35	12.35	12.41	12.23	5.57M
July 01, 2025	12.4	12.33	12.33	12.41	12.08	7.29M
June 30, 2025	12.25	12.32	12.32	12.37	12.18	6.55M
June 27, 2025	12.16	12.28	12.28	12.34	12.15	6.86M
June 26, 2025	12.17	12.19	12.19	12.39	12.12	9.63M
June 25, 2025	12.37	12.17	12.17	12.49	12.05	12.78M
June 24, 2025	11.97	12.21	12.21	12.21	11.91	10.68M
June 23, 2025	11.66	11.89	11.89	11.91	11.6	8.06M
June 20, 2025	11.86	11.77	11.77	11.98	11.66	8.78M
June 19, 2025	12.19	11.78	11.78	12.36	11.71	12.62M
June 18, 2025	12.23	12.33	12.33	12.34	12.02	13.57M
June 17, 2025	12.66	12.41	12.41	12.74	12.17	25.5M
June 16, 2025	13.31	12.83	12.83	13.5	12.78	32.68M
June 13, 2025	14.7	14.01	14.01	16.2	14	41.9M
June 12, 2025	14.19	15.46	15.46	15.46	13.81	47.58M
June 11, 2025	14.05	14.05	14.05	14.05	14.05	9.37M
June 10, 2025	11.6	12.77	12.77	12.77	11.48	7.06M
June 09, 2025	11.68	11.61	11.61	11.68	11.52	2.86M
June 06, 2025	11.38	11.57	11.57	11.58	11.35	2.7M
June 05, 2025	11.61	11.52	11.42	11.62	11.48	2.45M
June 04, 2025	11.53	11.61	11.51	11.67	11.44	2.43M
June 03, 2025	11.44	11.53	11.43	11.62	11.36	3.07M
May 30, 2025	11.72	11.45	11.35	11.73	11.4	3.27M
May 29, 2025	11.65	11.74	11.64	11.82	11.52	3.4M
May 28, 2025	11.6	11.61	11.51	11.73	11.51	2.28M
May 27, 2025	11.56	11.59	11.49	11.63	11.33	2.45M
May 26, 2025	11.42	11.59	11.49	11.69	11.35	3.38M

Jiangsu Xinri E-Vehicle Co., Ltd. (603787.SS) SHH