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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.72	0.72	0.72	0.72	0.72	24,000
February 13, 2026	0.74	0.74	0.74	0.74	0.74	4,000
February 12, 2026	0.72	0.76	0.76	0.76	0.72	18,500
February 11, 2026	0.72	0.72	0.72	0.72	0.7	130,418
February 10, 2026	0.75	0.72	0.72	0.75	0.7	21,000
February 09, 2026	0.77	0.77	0.77	0.77	0.77	4,500
February 06, 2026	0.79	0.77	0.77	0.79	0.77	32,000
February 05, 2026	0.81	0.76	0.76	0.81	0.75	200,000
February 04, 2026	0.77	0.79	0.79	0.82	0.77	568,000
February 03, 2026	0.71	0.76	0.76	0.77	0.71	700,000
February 02, 2026	0.69	0.74	0.74	0.75	0.69	16,000
January 30, 2026	0.7	0.74	0.74	0.74	0.7	13,265
January 29, 2026	0.76	0.76	0.76	0.76	0.76	0
January 28, 2026	0.72	0.76	0.76	0.8	0.7	236,500
January 27, 2026	0.65	0.71	0.71	0.74	0.65	448,000
January 26, 2026	0.62	0.62	0.62	0.62	0.62	164,000
January 23, 2026	0.61	0.62	0.62	0.62	0.61	76,000
January 22, 2026	0.6	0.61	0.61	0.61	0.6	4,000
January 21, 2026	0.6	0.6	0.6	0.6	0.6	32,000
January 20, 2026	0.6	0.62	0.62	0.62	0.6	45,154
January 19, 2026	0.58	0.6	0.6	0.6	0.58	212,250
January 16, 2026	0.57	0.57	0.57	0.57	0.57	8,000
January 15, 2026	0.55	0.57	0.57	0.57	0.55	6,904
January 14, 2026	0.58	0.59	0.59	0.59	0.58	73,575
January 13, 2026	0.57	0.57	0.57	0.57	0.57	11,250
January 12, 2026	0.55	0.56	0.56	0.56	0.55	192,000
January 09, 2026	0.55	0.56	0.56	0.56	0.55	16,750
January 08, 2026	0.57	0.55	0.55	0.57	0.54	24,000
January 07, 2026	0.57	0.57	0.57	0.57	0.57	4,000
January 06, 2026	0.55	0.57	0.57	0.57	0.55	16,750
January 05, 2026	0.57	0.57	0.57	0.57	0.57	40,750
January 02, 2026	0.58	0.57	0.57	0.58	0.57	80,000
December 31, 2025	0.53	0.56	0.56	0.58	0.53	20,000
December 30, 2025	0.58	0.58	0.58	0.58	0.58	0
December 29, 2025	0.58	0.58	0.58	0.6	0.58	224,750
December 24, 2025	0.58	0.58	0.58	0.59	0.58	746,140
December 23, 2025	0.63	0.61	0.61	0.63	0.56	123,942
December 22, 2025	0.63	0.63	0.63	0.63	0.6	28,000
December 19, 2025	0.63	0.63	0.63	0.63	0.63	0
December 18, 2025	0.62	0.62	0.62	0.62	0.62	16,000
December 17, 2025	0.66	0.62	0.62	0.66	0.61	42,426
December 16, 2025	0.63	0.63	0.63	0.63	0.63	8,000
December 15, 2025	0.61	0.62	0.62	0.62	0.6	32,000
December 12, 2025	0.63	0.63	0.63	0.63	0.63	4,500
December 11, 2025	0.63	0.63	0.63	0.63	0.63	36,000
December 10, 2025	0.63	0.63	0.63	0.63	0.63	0
December 09, 2025	0.62	0.63	0.63	0.63	0.6	32,000
December 08, 2025	0.65	0.65	0.65	0.65	0.65	5,750
December 05, 2025	0.65	0.65	0.65	0.65	0.65	0
December 04, 2025	0.65	0.65	0.65	0.65	0.65	0
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

Xinyi Electric Storage Holdings Limited (8328.HK) HKSE