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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.73	0.72	0.72	0.74	0.69	369,816
July 03, 2025	0.7	0.74	0.74	0.76	0.7	773,250
July 02, 2025	0.65	0.66	0.66	0.7	0.65	32,750
June 30, 2025	0.65	0.65	0.65	0.65	0.65	168,000
June 27, 2025	0.62	0.65	0.65	0.66	0.62	47,752
June 26, 2025	0.62	0.62	0.62	0.62	0.62	144,000
June 25, 2025	0.64	0.64	0.64	0.71	0.64	168,000
June 24, 2025	0.68	0.64	0.64	0.68	0.64	16,500
June 23, 2025	0.69	0.69	0.69	0.69	0.69	2,500
June 20, 2025	0.65	0.71	0.71	0.73	0.64	48,377
June 19, 2025	0.65	0.65	0.65	0.67	0.65	20,000
June 18, 2025	0.67	0.67	0.67	0.67	0.67	8,500
June 17, 2025	0.67	0.67	0.67	0.67	0.67	0
June 16, 2025	0.63	0.68	0.68	0.69	0.63	48,000
June 13, 2025	0.67	0.69	0.69	0.69	0.67	24,000
June 12, 2025	0.68	0.69	0.69	0.69	0.61	272,000
June 11, 2025	0.7	0.72	0.72	0.72	0.66	37,000
June 10, 2025	0.72	0.72	0.72	0.72	0.72	8,000
June 09, 2025	0.73	0.72	0.72	0.73	0.65	73,750
June 06, 2025	0.73	0.73	0.73	0.73	0.73	0
June 05, 2025	0.73	0.73	0.73	0.73	0.73	0
June 04, 2025	0.68	0.73	0.73	0.75	0.64	360,000
June 03, 2025	0.71	0.7	0.7	0.71	0.7	64,000
June 02, 2025	0.62	0.72	0.72	0.77	0.61	76,000
May 30, 2025	0.67	0.68	0.68	0.68	0.67	29,500
May 29, 2025	0.67	0.69	0.69	0.69	0.65	173,759
May 28, 2025	0.67	0.67	0.67	0.67	0.67	21,500
May 27, 2025	0.67	0.67	0.67	0.68	0.67	56,000
May 26, 2025	0.68	0.67	0.67	0.68	0.67	25,650

Xinyi Electric Storage Holdings Limited (8328.HK) HKSE