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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.49	13.55	13.55	13.67	13.41	1.91M
February 12, 2026	13.73	13.52	13.52	13.73	13.35	2.39M
February 11, 2026	13.56	13.65	13.65	13.69	13.44	2.48M
February 10, 2026	13.6	13.56	13.56	13.62	13.47	2.05M
February 09, 2026	13.43	13.54	13.54	13.56	13.41	2.72M
February 06, 2026	13.29	13.36	13.36	13.49	13.14	2.59M
February 05, 2026	13.24	13.29	13.29	13.47	13.16	2.93M
February 04, 2026	13.09	13.23	13.23	13.34	13.03	4.26M
February 03, 2026	12.8	13.17	13.17	13.18	12.65	5.47M
February 02, 2026	12.99	12.61	12.61	13.06	12.58	6.68M
January 30, 2026	12.8	12.97	12.97	13	12.68	3.87M
January 29, 2026	12.93	12.8	12.8	13.12	12.72	5.55M
January 28, 2026	13.21	12.97	12.97	13.49	12.95	8.18M
January 27, 2026	13.36	13.22	13.22	13.65	12.74	14.51M
January 26, 2026	14.11	14.01	14.01	14.3	13.9	7.33M
January 23, 2026	14.1	14.12	14.12	14.13	13.9	3.19M
January 22, 2026	14.07	14.1	14.1	14.12	13.9	3.47M
January 21, 2026	13.8	14.07	14.07	14.08	13.73	4.34M
January 20, 2026	13.83	13.86	13.86	14	13.75	4.04M
January 19, 2026	13.72	13.86	13.86	13.88	13.58	5.3M
January 16, 2026	13.77	13.65	13.65	13.8	13.4	4.71M
January 15, 2026	13.6	13.77	13.77	13.93	13.56	4.8M
January 14, 2026	13.6	13.66	13.66	13.79	13.39	5.35M
January 13, 2026	13.84	13.6	13.6	13.9	13.42	6.68M
January 12, 2026	13.36	13.78	13.78	14.12	13.26	10.62M
January 09, 2026	13.33	13.34	13.34	13.35	13.12	5.17M
January 08, 2026	13.34	13.37	13.37	13.63	13.13	5.34M
January 07, 2026	13.59	13.29	13.29	13.59	13.16	6.22M
January 06, 2026	13.58	13.56	13.56	13.73	13.46	6.33M
January 05, 2026	14.06	13.6	13.6	14.15	13.5	11.46M
December 31, 2025	12.99	14.06	14.06	14.18	12.88	10.21M
December 30, 2025	12.9	12.99	12.99	13.24	12.78	3.03M
December 29, 2025	13	12.95	12.95	13.14	12.89	2.76M
December 26, 2025	13.21	13	13	13.23	12.96	3.33M
December 25, 2025	13.14	13.17	13.17	13.21	13.01	2.17M
December 24, 2025	12.96	13.19	13.19	13.3	12.93	3.37M
December 23, 2025	13.15	12.9	12.9	13.18	12.87	3.62M
December 22, 2025	13.3	13.08	13.08	13.39	13.07	3.22M
December 19, 2025	12.83	13.24	13.24	13.25	12.83	3.36M
December 18, 2025	12.8	12.93	12.93	13.02	12.67	3.66M
December 17, 2025	12.98	12.74	12.74	13.11	12.49	4.68M
December 16, 2025	13.19	13.02	13.02	13.32	12.94	3.58M
December 15, 2025	13.23	13.29	13.29	13.39	13.17	3.76M
December 12, 2025	13.72	13.21	13.21	13.8	13.14	6.33M
December 11, 2025	14.38	13.7	13.7	14.44	13.66	7.14M
December 10, 2025	14.18	14.38	14.38	14.41	14.02	8.72M
December 09, 2025	13.73	14.42	14.42	14.7	13.71	12.27M
December 08, 2025	13.88	13.73	13.73	14.01	13.66	4.19M
December 05, 2025	13.79	13.91	13.91	14.08	13.66	3.05M
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

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