Xinyi Solar Holdings Limited (HKG:0968)
Hong Kong
· Delayed Price · Currency is HKD 3.250
+0.010 (0.31%)
At close: Dec 5, 2025
Xinyi Solar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.23 | 3.27 | 3.20 | 3.25 | 3.25 | 0.31% | 28,213,950 |
| Dec 4, 2025 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | 1.89% | 34,388,120 |
| Dec 3, 2025 | 3.21 | 3.23 | 3.15 | 3.18 | 3.18 | -1.55% | 27,332,400 |
| Dec 2, 2025 | 3.21 | 3.24 | 3.16 | 3.23 | 3.23 | 0.62% | 27,081,070 |
| Dec 1, 2025 | 3.21 | 3.24 | 3.16 | 3.21 | 3.21 | -0.31% | 31,386,730 |
| Nov 28, 2025 | 3.21 | 3.23 | 3.16 | 3.22 | 3.22 | 0.63% | 37,115,090 |
| Nov 27, 2025 | 3.19 | 3.26 | 3.17 | 3.20 | 3.20 | 0.63% | 37,718,180 |
| Nov 26, 2025 | 3.16 | 3.24 | 3.15 | 3.18 | 3.18 | 1.27% | 54,083,950 |
| Nov 25, 2025 | 3.18 | 3.21 | 3.10 | 3.14 | 3.14 | - | 62,759,050 |
| Nov 24, 2025 | 3.25 | 3.28 | 3.08 | 3.14 | 3.14 | -1.88% | 150,986,500 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.17 | 3.20 | 3.20 | -7.51% | 178,280,106 |
| Nov 20, 2025 | 3.52 | 3.55 | 3.43 | 3.46 | 3.46 | -1.14% | 50,641,870 |
| Nov 19, 2025 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -1.41% | 66,120,320 |
| Nov 18, 2025 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -3.27% | 59,742,350 |
| Nov 17, 2025 | 3.72 | 3.77 | 3.62 | 3.67 | 3.67 | -1.61% | 51,033,810 |
| Nov 14, 2025 | 3.73 | 3.87 | 3.71 | 3.73 | 3.73 | -1.58% | 75,100,370 |
| Nov 13, 2025 | 3.74 | 3.90 | 3.72 | 3.79 | 3.79 | 1.61% | 64,542,700 |
| Nov 12, 2025 | 3.92 | 3.93 | 3.63 | 3.73 | 3.73 | -4.85% | 106,241,700 |
| Nov 11, 2025 | 4.00 | 4.08 | 3.89 | 3.92 | 3.92 | -2.00% | 55,652,280 |
| Nov 10, 2025 | 4.00 | 4.10 | 3.94 | 4.00 | 4.00 | 0.50% | 86,852,050 |
| Nov 7, 2025 | 3.65 | 4.01 | 3.65 | 3.98 | 3.98 | 7.86% | 250,220,500 |
| Nov 6, 2025 | 3.60 | 3.76 | 3.57 | 3.69 | 3.69 | 3.36% | 67,823,970 |
| Nov 5, 2025 | 3.49 | 3.64 | 3.40 | 3.57 | 3.57 | 0.85% | 82,787,740 |
| Nov 4, 2025 | 3.64 | 3.67 | 3.51 | 3.54 | 3.54 | -2.75% | 41,362,910 |
| Nov 3, 2025 | 3.62 | 3.67 | 3.51 | 3.64 | 3.64 | 1.68% | 60,029,060 |
| Oct 31, 2025 | 3.77 | 3.79 | 3.56 | 3.58 | 3.58 | -5.04% | 75,809,460 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.71 | 3.77 | 3.77 | 3.01% | 122,021,400 |
| Oct 28, 2025 | 3.54 | 3.78 | 3.53 | 3.66 | 3.66 | 4.27% | 160,468,200 |
| Oct 27, 2025 | 3.51 | 3.59 | 3.49 | 3.51 | 3.51 | 1.15% | 42,818,720 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.43 | 3.47 | 3.47 | 1.76% | 34,421,380 |
| Oct 23, 2025 | 3.44 | 3.44 | 3.32 | 3.41 | 3.41 | -0.58% | 51,507,200 |
| Oct 22, 2025 | 3.46 | 3.46 | 3.34 | 3.43 | 3.43 | -0.58% | 40,899,440 |
| Oct 21, 2025 | 3.46 | 3.50 | 3.44 | 3.45 | 3.45 | 0.88% | 45,990,370 |
| Oct 20, 2025 | 3.52 | 3.56 | 3.41 | 3.42 | 3.42 | -0.29% | 69,475,120 |
| Oct 17, 2025 | 3.72 | 3.79 | 3.40 | 3.43 | 3.43 | -6.79% | 253,839,100 |
| Oct 16, 2025 | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | -0.27% | 95,503,670 |
| Oct 15, 2025 | 3.60 | 3.75 | 3.55 | 3.69 | 3.69 | 3.65% | 102,621,100 |
| Oct 14, 2025 | 3.51 | 3.76 | 3.48 | 3.56 | 3.56 | 1.42% | 161,917,500 |
| Oct 13, 2025 | 3.40 | 3.52 | 3.30 | 3.51 | 3.51 | -2.23% | 158,921,000 |
| Oct 10, 2025 | 3.80 | 3.82 | 3.58 | 3.59 | 3.59 | -6.02% | 101,102,000 |
| Oct 9, 2025 | 3.66 | 3.93 | 3.58 | 3.82 | 3.82 | 2.41% | 150,280,000 |
| Oct 8, 2025 | 3.82 | 3.83 | 3.67 | 3.73 | 3.73 | -1.06% | 42,298,200 |
| Oct 6, 2025 | 3.82 | 3.82 | 3.73 | 3.77 | 3.77 | -1.31% | 24,381,310 |
| Oct 3, 2025 | 3.77 | 3.83 | 3.72 | 3.82 | 3.82 | 1.06% | 53,017,490 |
| Oct 2, 2025 | 3.45 | 3.82 | 3.45 | 3.78 | 3.78 | 9.88% | 148,873,400 |
| Sep 30, 2025 | 3.40 | 3.48 | 3.36 | 3.44 | 3.44 | 1.18% | 61,155,430 |
| Sep 29, 2025 | 3.31 | 3.42 | 3.30 | 3.40 | 3.40 | 2.10% | 54,322,360 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.31 | 3.33 | 3.33 | -2.63% | 48,195,680 |
| Sep 25, 2025 | 3.42 | 3.51 | 3.41 | 3.42 | 3.42 | - | 80,661,980 |
| Sep 24, 2025 | 3.25 | 3.45 | 3.24 | 3.42 | 3.42 | 4.91% | 91,221,130 |
| Sep 23, 2025 | 3.35 | 3.36 | 3.22 | 3.26 | 3.26 | -2.40% | 102,632,300 |
| Sep 22, 2025 | 3.39 | 3.40 | 3.32 | 3.34 | 3.34 | -1.47% | 68,069,660 |
| Sep 19, 2025 | 3.37 | 3.46 | 3.37 | 3.39 | 3.39 | 0.59% | 94,899,940 |
| Sep 18, 2025 | 3.56 | 3.58 | 3.31 | 3.37 | 3.37 | -5.87% | 150,255,800 |
| Sep 17, 2025 | 3.47 | 3.60 | 3.44 | 3.58 | 3.58 | 2.87% | 100,661,700 |
| Sep 16, 2025 | 3.45 | 3.54 | 3.37 | 3.48 | 3.48 | 2.05% | 82,429,670 |
| Sep 15, 2025 | 3.45 | 3.52 | 3.39 | 3.41 | 3.41 | -1.45% | 67,389,630 |
| Sep 12, 2025 | 3.55 | 3.58 | 3.41 | 3.46 | 3.46 | -1.42% | 90,691,560 |
| Sep 11, 2025 | 3.51 | 3.58 | 3.46 | 3.51 | 3.51 | - | 82,576,970 |
| Sep 10, 2025 | 3.61 | 3.62 | 3.46 | 3.51 | 3.51 | -2.77% | 80,535,920 |
| Sep 9, 2025 | 3.68 | 3.73 | 3.57 | 3.61 | 3.61 | -1.10% | 89,942,030 |
| Sep 8, 2025 | 3.70 | 3.74 | 3.57 | 3.65 | 3.65 | -1.62% | 116,734,600 |
| Sep 5, 2025 | 3.48 | 3.74 | 3.44 | 3.71 | 3.71 | 7.54% | 280,019,100 |
| Sep 4, 2025 | 3.40 | 3.52 | 3.34 | 3.45 | 3.45 | 2.07% | 153,667,100 |
| Sep 3, 2025 | 3.35 | 3.48 | 3.34 | 3.38 | 3.38 | 2.11% | 120,040,300 |
| Sep 2, 2025 | 3.40 | 3.49 | 3.26 | 3.31 | 3.31 | -2.65% | 90,136,410 |
| Sep 1, 2025 | 3.40 | 3.41 | 3.29 | 3.40 | 3.40 | 0.89% | 79,871,700 |
| Aug 29, 2025 | 3.22 | 3.45 | 3.17 | 3.37 | 3.37 | 5.97% | 174,489,800 |
| Aug 28, 2025 | 3.15 | 3.20 | 3.07 | 3.18 | 3.18 | 0.32% | 107,726,400 |
| Aug 27, 2025 | 3.30 | 3.34 | 3.14 | 3.17 | 3.17 | -3.06% | 88,333,720 |
| Aug 26, 2025 | 3.29 | 3.37 | 3.25 | 3.27 | 3.27 | -0.61% | 96,672,780 |
| Aug 25, 2025 | 3.24 | 3.35 | 3.24 | 3.29 | 3.29 | 3.13% | 107,353,000 |
| Aug 22, 2025 | 3.23 | 3.29 | 3.18 | 3.19 | 3.19 | -1.24% | 89,986,470 |
| Aug 21, 2025 | 3.26 | 3.28 | 3.19 | 3.23 | 3.23 | -0.92% | 74,364,480 |
| Aug 20, 2025 | 3.26 | 3.32 | 3.18 | 3.26 | 3.26 | 0.31% | 96,591,310 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 107,905,700 |
| Aug 18, 2025 | 3.44 | 3.55 | 3.37 | 3.40 | 3.40 | 0.59% | 113,191,700 |
| Aug 15, 2025 | 3.19 | 3.49 | 3.17 | 3.38 | 3.38 | 5.96% | 212,346,000 |
| Aug 14, 2025 | 3.24 | 3.27 | 3.18 | 3.19 | 3.19 | -2.15% | 47,258,100 |
| Aug 13, 2025 | 3.31 | 3.33 | 3.19 | 3.26 | 3.22 | -1.51% | 80,372,860 |
| Aug 12, 2025 | 3.31 | 3.32 | 3.24 | 3.31 | 3.27 | -0.30% | 47,918,020 |
| Aug 11, 2025 | 3.19 | 3.36 | 3.18 | 3.32 | 3.28 | 5.06% | 135,376,700 |
| Aug 8, 2025 | 3.12 | 3.24 | 3.09 | 3.16 | 3.12 | 1.61% | 90,788,550 |
| Aug 7, 2025 | 3.12 | 3.20 | 3.04 | 3.11 | 3.07 | -0.32% | 66,289,730 |
| Aug 6, 2025 | 3.13 | 3.15 | 3.08 | 3.12 | 3.08 | -0.64% | 61,871,960 |
| Aug 5, 2025 | 3.09 | 3.18 | 3.05 | 3.14 | 3.10 | 1.95% | 69,563,340 |
| Aug 4, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.04 | -0.32% | 49,783,150 |
| Aug 1, 2025 | 3.05 | 3.26 | 3.04 | 3.09 | 3.05 | 1.31% | 137,832,000 |
| Jul 31, 2025 | 3.16 | 3.17 | 3.00 | 3.05 | 3.01 | -4.69% | 130,176,200 |
| Jul 30, 2025 | 3.28 | 3.29 | 3.15 | 3.20 | 3.16 | -3.03% | 141,645,100 |
| Jul 29, 2025 | 3.20 | 3.32 | 3.10 | 3.30 | 3.26 | 2.80% | 138,146,500 |
| Jul 28, 2025 | 3.20 | 3.26 | 3.08 | 3.21 | 3.17 | -1.23% | 140,484,100 |
| Jul 25, 2025 | 3.34 | 3.46 | 3.23 | 3.25 | 3.21 | -0.61% | 278,850,600 |
| Jul 24, 2025 | 3.03 | 3.30 | 2.98 | 3.27 | 3.23 | 7.92% | 217,162,700 |
| Jul 23, 2025 | 3.11 | 3.21 | 3.02 | 3.03 | 2.99 | -1.30% | 144,057,100 |
| Jul 22, 2025 | 2.93 | 3.09 | 2.87 | 3.07 | 3.03 | 4.78% | 155,449,400 |
| Jul 21, 2025 | 2.84 | 2.94 | 2.81 | 2.93 | 2.89 | 3.53% | 92,506,740 |
| Jul 18, 2025 | 2.97 | 2.99 | 2.82 | 2.83 | 2.79 | -3.41% | 137,214,100 |
| Jul 17, 2025 | 2.94 | 2.99 | 2.89 | 2.93 | 2.89 | -0.34% | 91,414,190 |
| Jul 16, 2025 | 2.92 | 2.97 | 2.85 | 2.94 | 2.90 | 0.34% | 100,516,400 |