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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.96	13.78	13.78	14.12	13.76	3.16M
December 03, 2025	14.08	14.06	14.06	14.16	13.93	3.42M
December 02, 2025	14.28	14.07	14.07	14.32	13.97	3.71M
December 01, 2025	14.36	14.28	14.28	14.59	14.21	4.13M
November 28, 2025	13.91	14.17	14.17	14.19	13.79	2.88M
November 27, 2025	13.83	13.93	13.93	14.01	13.74	2.96M
November 26, 2025	14.16	13.77	13.77	14.16	13.74	3.26M
November 25, 2025	13.87	13.99	13.99	14.11	13.81	3.6M
November 24, 2025	13.65	13.69	13.69	13.8	13.44	3.7M
November 21, 2025	13.88	13.51	13.51	14.18	13.41	7.05M
November 20, 2025	14.31	14	14	14.38	13.91	7.04M
November 19, 2025	14.22	14.39	14.39	14.41	14.05	6.48M
November 18, 2025	14.8	14.24	14.24	14.91	14.17	8.5M
November 17, 2025	14.92	14.71	14.71	15.34	14.47	10.81M
November 14, 2025	14.3	14.5	14.5	14.7	14.26	7.15M
November 13, 2025	14.18	14.36	14.36	14.43	14	7.41M
November 12, 2025	14.26	14.23	14.23	14.7	14.14	8.47M
November 11, 2025	14.18	14.29	14.29	14.38	14.14	7.07M
November 10, 2025	14.19	14.17	14.17	14.25	14.01	5.49M
November 07, 2025	14.11	14.12	14.12	14.26	14	7.23M
November 06, 2025	14.18	14.11	14.11	14.19	13.89	7.3M
November 05, 2025	13.87	14.12	14.12	14.22	13.8	10.51M
November 04, 2025	13.98	13.88	13.88	14.04	13.77	8.42M
November 03, 2025	14.03	13.97	13.97	14.08	13.72	14.09M
October 31, 2025	13.88	14.37	14.37	14.4	13.72	18.33M
October 30, 2025	13.84	13.65	13.65	14.29	13.65	12.67M
October 29, 2025	13.86	14	14	14.18	13.63	20.28M
October 28, 2025	13.95	13.6	13.6	14.58	13.6	31.47M
October 27, 2025	13.69	13.95	13.95	13.95	13.46	11.27M
October 24, 2025	12.61	12.68	12.68	12.85	12.6	3.9M
October 23, 2025	12.42	12.68	12.68	12.68	12.35	3.78M
October 22, 2025	12.35	12.49	12.49	12.58	12.35	2.47M
October 21, 2025	12.2	12.44	12.44	12.44	12.15	2.89M
October 20, 2025	12.11	12.2	12.2	12.23	12.1	2.43M
October 17, 2025	12.25	12.09	12.09	12.37	12.05	3.14M
October 16, 2025	12.35	12.28	12.28	12.51	12.26	2.66M
October 15, 2025	12.09	12.37	12.37	12.37	12.07	3.29M
October 14, 2025	12.1	12.09	12.09	12.26	12.06	2.63M
October 13, 2025	11.88	12.08	12.08	12.15	11.7	3.37M
October 10, 2025	12.03	12.2	12.2	12.3	12.03	3.3M
October 09, 2025	12.15	12.04	12.04	12.15	11.96	2.77M
September 30, 2025	12.25	12.1	12.1	12.29	12.1	2.05M
September 29, 2025	12.22	12.23	12.23	12.32	11.97	2.62M
September 26, 2025	12.04	12.17	12.17	12.33	11.96	3.26M
September 25, 2025	12.37	12.14	12.04	12.42	12.06	3.33M
September 24, 2025	12.15	12.37	12.27	12.4	12.08	3.15M
September 23, 2025	12.2	12.23	12.13	12.31	11.89	4.25M
September 22, 2025	12.22	12.25	12.15	12.45	12.19	3.4M
September 19, 2025	12.48	12.27	12.27	12.52	12.2	5.55M
September 18, 2025	12.75	12.57	12.57	13.18	12.41	7.46M
September 17, 2025	12.68	12.7	12.7	12.8	12.67	4.2M
September 16, 2025	12.59	12.69	12.69	12.69	12.52	4.03M
September 15, 2025	12.6	12.59	12.59	12.74	12.56	4.63M
September 12, 2025	13	12.68	12.68	13.06	12.66	8.89M
September 11, 2025	13.25	13.12	13.12	13.45	12.95	13.11M
September 10, 2025	12.96	13.5	13.5	13.5	12.87	5.54M
September 09, 2025	12.88	12.96	12.96	13.05	12.84	4.14M
September 08, 2025	12.77	12.88	12.88	12.9	12.69	3.92M
September 05, 2025	12.58	12.69	12.69	12.71	12.43	3.57M
September 04, 2025	12.44	12.55	12.55	12.73	12.42	5.62M

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