Xinyi Solar Holdings Limited (13X)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0076 | -1.75115207373 | 0.434 | 0.4564 | 0.417 | 15062 | 0.43457662 | DE |
| 4 | -0.038 | -8.18260120586 | 0.4644 | 0.4919 | 0.4001 | 78645 | 0.44021083 | DE |
| 12 | -0.2393999 | -35.9567341479 | 0.6657999 | 0.706 | 0.4001 | 67524 | 0.54616986 | DE |
| 26 | -0.0366 | -7.90496760259 | 0.463 | 0.7996 | 0.399 | 82358 | 0.60363215 | DE |
| 52 | -0.3382 | -44.2322783155 | 0.7646 | 0.82 | 0.399 | 74443 | 0.59415284 | DE |
| 156 | -0.3382 | -44.2322783155 | 0.7646 | 0.82 | 0.399 | 74443 | 0.59415284 | DE |
| 260 | -0.3382 | -44.2322783155 | 0.7646 | 0.82 | 0.399 | 74443 | 0.59415284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.417 | -0.0204 | -4.66 | 0.4171 | 0.4394 | 0.417 | 87279 |
| 1721679960 | 0.4374 | -0.0025 | -0.57 | 0.4399 | 0.4399 | 0.4274 | 14719 |
| 1721420760 | 0.4399 | 0.0106 | 2.47 | 0.43 | 0.4399 | 0.4217 | 11060 |
| 1721334360 | 0.4293 | -0.0008 | -0.19 | 0.4564 | 0.4564 | 0.4293 | 10925 |
| 1721248020 | 0.4301 | -0.006 | -1.38 | 0.4231 | 0.4461 | 0.4231 | 18650 |
| 1721161560 | 0.4361 | -0.0047 | -1.07 | 0.434 | 0.45 | 0.434 | 19955 |
| 1721075160 | 0.4408 | 0.0007 | 0.16 | 0.4497 | 0.4497 | 0.4203 | 67254 |
| 1720815960 | 0.4401 | 0.0032 | 0.73 | 0.4301 | 0.4599 | 0.4301 | 73480 |
| 1720729560 | 0.4369 | 0.0227 | 5.48 | 0.4166 | 0.4374 | 0.4166 | 62305 |
| 1720643220 | 0.4142 | -0.0053 | -1.26 | 0.4251 | 0.426 | 0.4099999 | 85080 |
| 1720556760 | 0.4195 | 0.0094 | 2.29 | 0.4051 | 0.4195 | 0.4051 | 29377 |
| 1720470360 | 0.4101 | -0.0221 | -5.11 | 0.417 | 0.42 | 0.4001 | 245050 |
| 1720211220 | 0.4322 | -0.0013 | -0.30 | 0.425 | 0.4369 | 0.4104 | 67134 |
| 1720124820 | 0.4335 | -0.0159 | -3.54 | 0.443 | 0.4476 | 0.424 | 11258 |
| 1720038420 | 0.4494 | 0.0235 | 5.52 | 0.4241 | 0.4518 | 0.4241 | 54200 |
| 1719952020 | 0.4259 | -0.0336 | -7.31 | 0.4401 | 0.4437 | 0.4223 | 220906 |
| 1719865620 | 0.4595 | -0.0145 | -3.06 | 0.4601 | 0.4799 | 0.4403 | 307139 |
| 1719606420 | 0.474 | 0.007 | 1.50 | 0.4788 | 0.4788 | 0.455 | 46147 |
| 1719520020 | 0.467 | -0.0008 | -0.17 | 0.4685 | 0.478 | 0.4531 | 115685 |
| 1719433620 | 0.4678 | -0.004 | -0.85 | 0.4688 | 0.4919 | 0.4662 | 15865 |
| 1719347160 | 0.4718 | -0.0079 | -1.65 | 0.4644 | 0.4898 | 0.4626 | 96720 |
| 1719260820 | 0.4797 | -0.0347 | -6.75 | 0.5 | 0.5 | 0.4723 | 47259 |
| 1719001620 | 0.5144 | -0.0028 | -0.54 | 0.5188 | 0.5188 | 0.5002 | 27504 |
| 1718915160 | 0.5172 | -0.0376 | -6.78 | 0.5202 | 0.53 | 0.5172 | 12041 |
| 1718828820 | 0.5547999 | 0.0325999 | 6.24 | 0.539 | 0.5547999 | 0.5325999 | 24845 |
| 1718742360 | 0.5222 | 0.0172 | 3.41 | 0.5088 | 0.5397999 | 0.5088 | 38982 |
| 1718656020 | 0.505 | -0.0012 | -0.24 | 0.5298 | 0.5298 | 0.5013999 | 16225 |
| 1718396820 | 0.5062 | 0.006 | 1.20 | 0.5346 | 0.5346 | 0.5062 | 82920 |
| 1718310420 | 0.5002 | -0.005 | -0.99 | 0.5002 | 0.51 | 0.5002 | 54892 |
| 1718224020 | 0.5052 | -0.0232 | -4.39 | 0.5228 | 0.5228 | 0.5002 | 33156 |
| 1718137620 | 0.5284 | 0.0102 | 1.97 | 0.52 | 0.5284 | 0.5082 | 28298 |
| 1718051220 | 0.5182 | -0.0018 | -0.35 | 0.5122 | 0.5336 | 0.5122 | 20541 |
| 1717792020 | 0.52 | -0.0398 | -7.11 | 0.535 | 0.5377999 | 0.5102 | 152383 |
| 1717705620 | 0.5598 | -0.0336 | -5.66 | 0.5598 | 0.5652 | 0.5342 | 66748 |
| 1717619220 | 0.5934 | 0.0018 | 0.30 | 0.5998 | 0.6036 | 0.5842 | 47768 |
| 1717532820 | 0.5916 | -0.0126 | -2.09 | 0.5802 | 0.609 | 0.5802 | 100372 |
| 1717446420 | 0.6041999 | -0.001 | -0.17 | 0.6112 | 0.6316 | 0.6041999 | 24674 |
| 1717187220 | 0.6051999 | -0.0448 | -6.89 | 0.6106 | 0.6243999 | 0.6051999 | 28009 |
| 1717100820 | 0.65 | 0.0368 | 6.00 | 0.645 | 0.6575999 | 0.6362 | 44925 |
| 1717014420 | 0.6132 | -0.0088 | -1.41 | 0.6203999 | 0.6358 | 0.6132 | 10856 |
| 1716928020 | 0.622 | 0.0124 | 2.03 | 0.6001999 | 0.622 | 0.6001999 | 121114 |
| 1716841560 | 0.6096 | -0.0014 | -0.23 | 0.6006 | 0.63 | 0.6006 | 32614 |
| 1716582420 | 0.611 | -0.0304 | -4.74 | 0.612 | 0.614 | 0.592 | 10134 |
| 1716496020 | 0.6414 | -0.0098 | -1.50 | 0.6202 | 0.6418 | 0.6202 | 58502 |
| 1716409620 | 0.6512 | 0.0592 | 10.00 | 0.6442 | 0.6656 | 0.6322 | 206503 |
| 1716323160 | 0.592 | -0.0448 | -7.04 | 0.617 | 0.617 | 0.592 | 103078 |
| 1716236760 | 0.6368 | 0.0008 | 0.13 | 0.6222 | 0.6385999 | 0.6222 | 5049 |
| 1715977620 | 0.636 | -0.05 | -7.29 | 0.6382 | 0.65 | 0.6202 | 294562 |
| 1715891220 | 0.686 | 0.0328 | 5.02 | 0.68 | 0.686 | 0.6616 | 41825 |
| 1715804820 | 0.6532 | -0.0228 | -3.37 | 0.6656 | 0.6878 | 0.653 | 137761 |
| 1715718420 | 0.676 | 0.005 | 0.75 | 0.6722 | 0.6938 | 0.6722 | 20390 |
| 1715631960 | 0.671 | -0.0042 | -0.62 | 0.6602 | 0.6919999 | 0.6602 | 59529 |
| 1715372820 | 0.6752 | -0.018 | -2.60 | 0.6958 | 0.6958 | 0.6752 | 28396 |
| 1715286420 | 0.6932 | 0.0418 | 6.42 | 0.6802 | 0.7048 | 0.6726 | 176305 |
| 1715200020 | 0.6514 | -0.0546 | -7.73 | 0.668 | 0.6702 | 0.6502 | 16353 |
| 1715113620 | 0.706 | 0.0312 | 4.62 | 0.6842 | 0.706 | 0.6842 | 89034 |
| 1715027220 | 0.6748 | -0.0102 | -1.49 | 0.6858 | 0.6858 | 0.6672 | 59998 |
| 1714768020 | 0.685 | -0.009 | -1.30 | 0.6858 | 0.6858 | 0.6627999 | 22402 |
| 1714681560 | 0.6939999 | 0.0477999 | 7.40 | 0.6858 | 0.6939999 | 0.6632 | 57824 |
| 1714508820 | 0.6462 | -0.0274 | -4.07 | 0.6657999 | 0.6657999 | 0.6462 | 17815 |
| 1714422420 | 0.6736 | 0.0256 | 3.95 | 0.65 | 0.674 | 0.65 | 40149 |
| 1714163220 | 0.648 | 0.023 | 3.68 | 0.62 | 0.648 | 0.6114 | 136413 |
| 1714076820 | 0.625 | 0.0194 | 3.20 | 0.62 | 0.6252 | 0.6102 | 25900 |
| 1713990420 | 0.6056 | -0.0006 | -0.10 | 0.61 | 0.629 | 0.6056 | 13000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
