Xinyi Electric Storage Holdings Limited - 8328.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.68	0.68	0.68	0.68	0.6	84,000
September 25, 2025	0.68	0.68	0.68	0.68	0.68	20,000
September 24, 2025	0.68	0.68	0.68	0.68	0.68	4,000
September 23, 2025	0.68	0.67	0.67	0.68	0.65	70,750
September 22, 2025	0.7	0.68	0.68	0.7	0.68	12,000
September 19, 2025	0.7	0.7	0.7	0.7	0.7	8,000
September 18, 2025	0.72	0.7	0.7	0.72	0.68	155,444
September 17, 2025	0.68	0.7	0.7	0.73	0.68	138,000
September 16, 2025	0.69	0.7	0.7	0.7	0.67	180,603
September 15, 2025	0.72	0.7	0.7	0.72	0.7	248,000
September 12, 2025	0.72	0.71	0.71	0.71	0.71	48,900
September 11, 2025	0.7	0.72	0.72	0.72	0.7	132,000
September 10, 2025	0.72	0.71	0.71	0.72	0.71	105,500
September 09, 2025	0.71	0.72	0.72	0.72	0.7	689,600
September 08, 2025	0.7	0.7	0.7	0.72	0.69	176,000
September 05, 2025	0.71	0.68	0.68	0.71	0.68	115,903
September 04, 2025	0.69	0.7	0.7	0.7	0.68	56,000
September 03, 2025	0.69	0.69	0.69	0.69	0.68	32,000
September 02, 2025	0.73	0.69	0.69	0.73	0.68	21,390
September 01, 2025	0.7	0.73	0.73	0.73	0.68	72,250
August 29, 2025	0.69	0.75	0.75	0.75	0.69	20,500
August 28, 2025	0.68	0.7	0.7	0.7	0.67	89,850
August 27, 2025	0.67	0.7	0.7	0.71	0.67	16,000
August 26, 2025	0.69	0.69	0.69	0.69	0.68	145,810
August 25, 2025	0.7	0.7	0.7	0.71	0.7	44,000
August 22, 2025	0.7	0.7	0.7	0.74	0.7	44,250
August 21, 2025	0.71	0.71	0.71	0.71	0.67	182,362
August 20, 2025	0.71	0.71	0.71	0.71	0.71	0
August 19, 2025	0.7	0.71	0.71	0.71	0.68	178,400
August 18, 2025	0.7	0.72	0.72	0.72	0.7	26,500
August 15, 2025	0.69	0.72	0.72	0.74	0.69	264,000
August 14, 2025	0.72	0.71	0.71	0.72	0.69	92,500
August 13, 2025	0.7	0.7	0.7	0.73	0.7	95,660
August 12, 2025	0.7	0.73	0.73	0.73	0.7	8,000
August 11, 2025	0.73	0.73	0.73	0.73	0.73	0
August 08, 2025	0.72	0.74	0.74	0.74	0.72	18,000
August 07, 2025	0.73	0.71	0.71	0.73	0.66	132,000
August 06, 2025	0.7	0.71	0.71	0.73	0.69	272,500
August 05, 2025	0.69	0.69	0.69	0.69	0.67	205,875
August 04, 2025	0.65	0.73	0.73	0.74	0.65	83,260
August 01, 2025	0.72	0.72	0.72	0.74	0.71	160,500
July 31, 2025	0.75	0.74	0.74	0.75	0.71	147,334
July 30, 2025	0.76	0.78	0.78	0.78	0.75	70,446
July 29, 2025	0.79	0.78	0.78	0.79	0.78	12,000
July 28, 2025	0.79	0.79	0.79	0.79	0.75	30,250
July 25, 2025	0.79	0.79	0.79	0.79	0.76	65,750
July 24, 2025	0.75	0.8	0.8	0.8	0.72	168,000
July 23, 2025	0.79	0.79	0.79	0.79	0.79	4,000
July 22, 2025	0.72	0.8	0.8	0.8	0.72	109,750
July 21, 2025	0.8	0.8	0.8	0.8	0.8	4,000
July 18, 2025	0.82	0.8	0.8	0.82	0.8	59,750
July 17, 2025	0.8	0.82	0.82	0.82	0.8	368,000
July 16, 2025	0.78	0.8	0.8	0.8	0.78	172,000
July 15, 2025	0.8	0.79	0.79	0.8	0.73	15,250
July 14, 2025	0.76	0.77	0.77	0.8	0.76	204,000
July 11, 2025	0.74	0.76	0.76	0.76	0.74	20,000
July 10, 2025	0.73	0.74	0.74	0.74	0.68	72,000
July 09, 2025	0.76	0.74	0.74	0.76	0.73	195,017
July 08, 2025	0.69	0.76	0.76	0.77	0.69	257,007
July 07, 2025	0.71	0.69	0.69	0.71	0.69	40,000

Xinyi Electric Storage Holdings Limited (8328.HK) HKSE