Xinlei Compressor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	57.70	63.03	56.37	60.05	60.05	-0.05%	9,646,594
Apr 28, 2026	55.60	61.41	54.62	60.08	60.08	10.22%	7,773,263
Apr 27, 2026	55.76	56.80	54.39	54.51	54.51	-2.52%	4,232,100
Apr 24, 2026	59.03	59.90	54.72	55.92	55.92	-6.92%	5,115,902
Apr 23, 2026	60.90	62.31	59.16	60.08	60.08	0.75%	5,120,694
Apr 22, 2026	59.90	60.93	57.50	59.63	59.63	-0.83%	4,575,000
Apr 21, 2026	61.39	62.50	59.40	60.13	60.13	-4.81%	5,918,939
Apr 20, 2026	63.97	67.45	62.01	63.17	63.17	0.19%	7,702,900
Apr 17, 2026	62.77	64.60	61.31	63.05	63.05	1.11%	5,481,756
Apr 16, 2026	64.06	66.40	61.83	62.36	62.36	-2.26%	6,595,431
Apr 15, 2026	61.80	65.17	61.18	63.80	63.80	1.22%	6,697,028
Apr 14, 2026	60.00	66.66	59.20	63.03	63.03	6.47%	8,800,243
Apr 13, 2026	59.42	61.88	58.48	59.20	59.20	3.86%	8,739,674
Apr 10, 2026	55.50	58.50	54.58	57.00	57.00	3.83%	6,270,375
Apr 9, 2026	52.57	55.54	52.03	54.90	54.90	2.81%	6,170,733
Apr 8, 2026	48.59	54.85	48.59	53.40	53.40	12.07%	5,942,096
Apr 7, 2026	47.86	49.65	47.32	47.65	47.65	-0.44%	2,950,343
Apr 3, 2026	48.99	49.58	47.23	47.86	47.86	-2.43%	3,094,045
Apr 2, 2026	51.41	52.30	48.70	49.05	49.05	-5.58%	5,112,763
Apr 1, 2026	53.35	53.75	51.21	51.95	51.95	1.01%	4,721,324
Mar 31, 2026	50.52	53.29	49.81	51.43	51.43	1.84%	5,607,091
Mar 30, 2026	49.22	52.66	49.01	50.50	50.50	-0.69%	4,469,537
Mar 27, 2026	48.39	51.84	48.00	50.85	50.85	4.05%	4,053,631
Mar 26, 2026	49.29	50.47	48.52	48.87	48.87	-0.89%	3,276,810
Mar 25, 2026	48.48	50.50	48.28	49.31	49.31	3.16%	4,099,157
Mar 24, 2026	47.77	48.59	46.68	47.80	47.80	3.02%	3,769,100
Mar 23, 2026	48.60	49.87	46.09	46.40	46.40	-7.75%	5,311,502
Mar 20, 2026	53.21	53.99	50.18	50.30	50.30	-5.36%	4,308,380
Mar 19, 2026	54.00	54.85	52.70	53.15	53.15	-3.21%	3,276,700
Mar 18, 2026	54.24	56.87	54.24	54.91	54.91	2.01%	3,947,730
Mar 17, 2026	57.00	57.40	53.72	53.83	53.83	-5.89%	4,904,258
Mar 16, 2026	57.30	59.77	55.41	57.20	57.20	-0.17%	6,082,600
Mar 13, 2026	58.78	59.73	56.01	57.30	57.30	-3.62%	5,879,424
Mar 12, 2026	62.96	62.96	59.00	59.45	59.45	-6.53%	6,771,087
Mar 11, 2026	63.98	66.84	61.79	63.60	63.60	-1.88%	10,989,110
Mar 10, 2026	61.58	66.88	59.23	64.82	64.82	9.49%	13,971,078
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