Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.00	60.64	51.45	59.20	59.20	5.87%	14,331,058
Mar 6, 2026	54.50	59.80	54.03	55.92	55.92	2.89%	9,856,639
Mar 5, 2026	55.60	56.30	53.04	54.35	54.35	1.32%	7,444,029
Mar 4, 2026	52.01	56.11	52.01	53.64	53.64	3.13%	7,285,372
Mar 3, 2026	56.51	57.59	51.79	52.01	52.01	-8.59%	9,453,377
Mar 2, 2026	57.00	57.90	53.80	56.90	56.90	-1.90%	12,220,113
Feb 27, 2026	56.79	62.72	56.61	58.00	58.00	3.57%	20,508,631
Feb 26, 2026	47.42	56.82	47.42	56.00	56.00	18.27%	22,093,351
Feb 25, 2026	47.40	49.80	46.23	47.35	47.35	2.91%	13,971,181
Feb 24, 2026	46.22	47.50	45.41	46.01	46.01	-1.05%	8,100,999
Feb 13, 2026	47.76	50.56	46.00	46.50	46.50	-4.36%	11,042,738
Feb 12, 2026	41.36	48.62	41.29	48.62	48.62	19.99%	12,034,843
Feb 11, 2026	40.21	42.50	40.21	40.52	40.52	1.22%	4,013,007
Feb 10, 2026	40.65	40.99	39.27	40.03	40.03	-1.50%	3,668,862
Feb 9, 2026	38.90	40.76	38.14	40.64	40.64	6.78%	4,667,195
Feb 6, 2026	37.10	39.34	37.10	38.06	38.06	1.28%	4,080,390
Feb 5, 2026	38.13	38.55	37.45	37.58	37.58	-2.84%	2,857,676
Feb 4, 2026	39.82	39.82	37.93	38.68	38.68	-2.86%	4,121,976
Feb 3, 2026	40.56	41.02	39.26	39.82	39.82	-1.12%	4,606,170
Feb 2, 2026	41.95	42.60	40.09	40.27	40.27	-4.46%	6,896,400
Jan 30, 2026	36.81	43.48	36.66	42.15	42.15	13.37%	10,891,046
Jan 29, 2026	38.22	38.50	37.05	37.18	37.18	-3.20%	3,162,200
Jan 28, 2026	39.92	39.99	38.02	38.41	38.41	-3.73%	4,467,100
Jan 27, 2026	38.98	40.50	37.55	39.90	39.90	1.76%	4,425,404
Jan 26, 2026	40.82	41.09	38.40	39.21	39.21	-4.25%	5,990,861
Jan 23, 2026	40.98	43.80	40.00	40.95	40.95	-0.56%	7,683,161
Jan 22, 2026	42.80	43.98	41.04	41.18	41.18	-3.70%	7,232,645
Jan 21, 2026	39.01	45.23	39.01	42.76	42.76	9.11%	12,808,160
Jan 20, 2026	42.16	42.43	38.93	39.19	39.19	-4.99%	7,621,558
Jan 19, 2026	38.08	42.50	38.01	41.25	41.25	6.53%	9,744,428
Jan 16, 2026	36.60	39.24	36.60	38.72	38.72	3.95%	9,424,277
Jan 15, 2026	34.58	39.56	34.57	37.25	37.25	7.60%	9,108,925
Jan 14, 2026	34.55	35.03	34.17	34.62	34.62	0.17%	3,559,579
Jan 13, 2026	34.71	35.06	34.31	34.56	34.56	-0.43%	3,757,017
Jan 12, 2026	32.79	35.20	32.75	34.71	34.71	5.73%	6,800,243
Jan 9, 2026	32.83	32.99	32.57	32.83	32.83	-0.06%	1,800,000
Jan 8, 2026	32.79	33.25	32.72	32.85	32.85	0.31%	1,456,200
Jan 7, 2026	32.98	33.12	32.63	32.75	32.75	-1.21%	1,738,100
Jan 6, 2026	33.21	33.60	33.05	33.15	33.15	-0.06%	1,863,000
Jan 5, 2026	32.25	33.33	32.25	33.17	33.17	2.88%	2,416,200
Dec 31, 2025	31.91	32.47	31.60	32.24	32.24	0.84%	1,511,000
Dec 30, 2025	32.32	32.56	31.95	31.97	31.97	-1.81%	1,147,000
Dec 29, 2025	32.87	32.87	32.28	32.56	32.56	0.68%	1,225,233
Dec 26, 2025	32.89	32.89	32.27	32.34	32.34	-1.01%	1,417,300
Dec 25, 2025	32.63	33.05	32.63	32.67	32.67	-0.21%	874,800
Dec 24, 2025	33.18	33.28	32.66	32.74	32.74	-0.46%	1,368,200
Dec 23, 2025	32.58	32.89	32.31	32.89	32.89	0.92%	1,337,731
Dec 22, 2025	32.48	32.99	32.24	32.59	32.59	0.34%	1,305,597
Dec 19, 2025	32.40	32.60	32.20	32.48	32.48	0.74%	961,417
Dec 18, 2025	32.12	32.59	31.84	32.24	32.24	0.81%	1,240,900
Dec 17, 2025	31.39	31.99	31.30	31.98	31.98	1.17%	848,100
Dec 16, 2025	31.95	32.06	31.60	31.61	31.61	-1.06%	824,600
Dec 15, 2025	32.02	32.13	31.60	31.95	31.95	-0.16%	991,500
Dec 12, 2025	32.34	32.53	32.00	32.00	32.00	-0.65%	1,236,650
Dec 11, 2025	32.38	32.60	32.10	32.21	32.21	-0.98%	1,525,000
Dec 10, 2025	32.00	32.88	31.87	32.53	32.53	1.94%	2,476,800
Dec 9, 2025	32.05	32.05	31.55	31.91	31.91	0.19%	1,238,500
Dec 8, 2025	31.72	32.06	31.50	31.85	31.85	0.63%	1,165,200
Dec 5, 2025	31.35	31.93	31.22	31.65	31.65	0.99%	1,229,200
Dec 4, 2025	31.25	31.59	31.13	31.34	31.34	-0.03%	856,178
Dec 3, 2025	31.39	31.65	31.18	31.35	31.35	-0.35%	839,342
Dec 2, 2025	31.49	31.81	31.05	31.46	31.46	-1.13%	1,430,813
Dec 1, 2025	30.30	32.26	30.30	31.82	31.82	5.05%	2,881,933
Nov 28, 2025	29.96	30.46	28.91	30.29	30.29	1.51%	1,033,045
Nov 27, 2025	29.33	29.98	29.33	29.84	29.84	1.50%	674,559
Nov 26, 2025	29.63	30.20	29.40	29.40	29.40	-1.04%	784,367
Nov 25, 2025	29.98	30.03	29.54	29.71	29.71	0.47%	593,531
Nov 24, 2025	28.88	29.65	28.88	29.57	29.57	2.39%	751,900
Nov 21, 2025	30.38	30.38	28.73	28.88	28.88	-4.31%	1,243,200
Nov 20, 2025	31.11	31.32	30.10	30.18	30.18	-2.65%	818,231
Nov 19, 2025	31.69	31.69	30.84	31.00	31.00	-2.49%	937,188
Nov 18, 2025	31.85	32.13	31.51	31.79	31.79	0.38%	807,900
Nov 17, 2025	31.92	31.97	31.51	31.67	31.67	-0.78%	833,858
Nov 14, 2025	32.15	32.26	31.91	31.92	31.92	-0.96%	888,500
Nov 13, 2025	32.52	32.56	32.10	32.23	32.23	-1.10%	1,528,986
Nov 12, 2025	32.68	32.98	32.45	32.59	32.59	-1.00%	1,061,000
Nov 11, 2025	32.70	33.07	32.41	32.92	32.92	1.14%	2,097,100
Nov 10, 2025	32.15	32.64	32.15	32.55	32.55	-0.18%	1,037,300
Nov 7, 2025	32.71	32.86	32.56	32.61	32.61	-0.76%	1,088,900
Nov 6, 2025	32.90	32.99	32.65	32.86	32.86	-0.12%	913,500
Nov 5, 2025	32.79	32.93	32.45	32.90	32.90	-0.15%	1,090,000
Nov 4, 2025	32.90	33.11	32.66	32.95	32.95	0.58%	1,417,600
Nov 3, 2025	32.91	32.91	32.54	32.76	32.76	-0.24%	905,800
Oct 31, 2025	32.68	32.99	32.52	32.84	32.84	0.77%	1,240,600
Oct 30, 2025	32.65	32.79	32.41	32.59	32.59	-0.52%	1,285,200
Oct 29, 2025	32.80	32.94	32.41	32.76	32.76	-0.55%	1,811,600
Oct 28, 2025	33.00	33.16	32.60	32.94	32.94	-1.47%	2,408,700
Oct 27, 2025	32.11	34.70	32.09	33.43	33.43	4.31%	4,469,128
Oct 24, 2025	32.00	32.14	31.77	32.05	32.05	0.25%	845,400
Oct 23, 2025	31.78	32.00	31.47	31.97	31.97	0.53%	870,033
Oct 22, 2025	31.75	32.10	31.75	31.80	31.80	-0.31%	803,274
Oct 21, 2025	31.68	31.98	31.41	31.90	31.90	1.17%	834,822
Oct 20, 2025	31.24	31.67	31.24	31.53	31.53	2.20%	885,400
Oct 17, 2025	31.86	32.09	30.85	30.85	30.85	-3.17%	1,413,500
Oct 16, 2025	32.19	32.20	31.82	31.86	31.86	-1.03%	1,141,800
Oct 15, 2025	32.20	32.28	31.89	32.19	32.19	0.41%	1,057,000
Oct 14, 2025	32.90	32.90	32.01	32.06	32.06	-1.57%	2,161,180
Oct 13, 2025	32.90	32.90	31.72	32.57	32.57	-4.32%	2,196,404
Oct 10, 2025	33.60	34.10	33.40	34.04	34.04	0.83%	2,797,604
Oct 9, 2025	33.23	33.88	33.23	33.76	33.76	1.59%	2,136,228