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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.65	0.65	0.65	0.65	0.65	52,000
December 02, 2025	0.65	0.65	0.65	0.65	0.65	8,000
December 01, 2025	0.65	0.65	0.65	0.65	0.65	28,000
November 28, 2025	0.65	0.65	0.65	0.65	0.65	0
November 27, 2025	0.65	0.65	0.65	0.65	0.65	8,000
November 26, 2025	0.65	0.65	0.65	0.65	0.65	0
November 25, 2025	0.64	0.65	0.65	0.65	0.64	8,000
November 24, 2025	0.62	0.64	0.64	0.64	0.62	7,750
November 21, 2025	0.67	0.66	0.66	0.67	0.66	44,000
November 20, 2025	0.67	0.67	0.67	0.67	0.67	172,250
November 19, 2025	0.66	0.67	0.67	0.67	0.66	380,000
November 18, 2025	0.7	0.68	0.68	0.7	0.67	120,000
November 17, 2025	0.7	0.7	0.7	0.7	0.7	20,000
November 14, 2025	0.68	0.69	0.69	0.69	0.68	92,000
November 13, 2025	0.7	0.7	0.7	0.7	0.7	100,000
November 12, 2025	0.72	0.7	0.7	0.72	0.67	31,850
November 11, 2025	0.69	0.7	0.7	0.72	0.66	381,700
November 10, 2025	0.7	0.7	0.7	0.7	0.7	44,000
November 07, 2025	0.69	0.69	0.69	0.69	0.69	12,000
November 06, 2025	0.69	0.69	0.69	0.7	0.69	48,880
November 05, 2025	0.68	0.68	0.68	0.68	0.68	0
November 04, 2025	0.68	0.68	0.68	0.68	0.68	4,000
November 03, 2025	0.67	0.67	0.67	0.67	0.67	4,000
October 31, 2025	0.7	0.7	0.7	0.7	0.7	750
October 30, 2025	0.69	0.7	0.7	0.7	0.69	160,000
October 28, 2025	0.69	0.69	0.69	0.69	0.69	1,250
October 27, 2025	0.69	0.68	0.68	0.71	0.67	892,000
October 24, 2025	0.69	0.69	0.69	0.69	0.67	72,000
October 23, 2025	0.66	0.69	0.69	0.7	0.66	68,000
October 22, 2025	0.65	0.69	0.69	0.7	0.65	220,000
October 21, 2025	0.65	0.65	0.65	0.65	0.65	10,189
October 20, 2025	0.65	0.65	0.65	0.65	0.65	14,331
October 17, 2025	0.67	0.65	0.65	0.69	0.65	192,000
October 16, 2025	0.69	0.67	0.67	0.71	0.67	101,230
October 15, 2025	0.68	0.69	0.69	0.69	0.68	40,000
October 14, 2025	0.67	0.67	0.67	0.67	0.67	17,250
October 13, 2025	0.67	0.67	0.67	0.67	0.67	116,000
October 10, 2025	0.69	0.68	0.68	0.69	0.68	80,000
October 09, 2025	0.69	0.69	0.69	0.7	0.68	270,100
October 08, 2025	0.67	0.68	0.68	0.69	0.67	50,527
October 06, 2025	0.7	0.69	0.69	0.7	0.69	56,000
October 03, 2025	0.67	0.7	0.7	0.7	0.67	12,012
October 02, 2025	0.7	0.72	0.72	0.72	0.7	52,000
September 30, 2025	0.68	0.7	0.7	0.7	0.68	177,750
September 29, 2025	0.68	0.7	0.7	0.7	0.68	160,000
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

Xinyi Electric Storage Holdings Limited (8328.HK) HKSE