Xinjiang Goldwind Science & Technology Co (CXGH) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.74% | 0 | 0.00 |
| Oct 30, 2026 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | +2.03% | 3,000 | 1.37 |
| Oct 29, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | +0.51% | 1,648 | 0.75 |
| Oct 28, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +3.02% | 0 | 0.00 |
| Oct 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -4.76% | 0 | 0.00 |
| Oct 26, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.99% | 10,000 | 4.94 |
| Oct 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.88% | 0 | 0.00 |
| Oct 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.32% | 0 | 0.00 |
| Oct 21, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +2.77% | 5,000 | 2.53 |
| Oct 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.12% | 0 | 0.00 |
| Oct 19, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.07% | 0 | 0.00 |
| Oct 15, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.87% | 5,634 | 2.99 |
| Oct 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.07% | 0 | 0.00 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.13% | 1,140 | 0.53 |
| Oct 12, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -0.53% | 2,600 | 1.24 |
| Oct 09, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.94% | 0 | 0.00 |
| Oct 08, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -2.85% | 1,080 | 0.41 |
| Oct 07, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 300 | 0.11 |
| Oct 06, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.71% | 0 | 0.00 |
| Oct 05, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.71% | 4,125 | 1.58 |
| Oct 02, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +1.76% | 0 | 0.00 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 0 | 0.00 |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 3,069 | 1.17 |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 0 | 0.00 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +1.03% | 0 | 0.00 |
| Sep 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 0 | 0.00 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 0 | 0.00 |
| Sep 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +2.91% | 8,000 | 2.03 |
| Sep 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -6.05% | 0 | 0.00 |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +2.61% | 2,000 | 0.51 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.19% | 0 | 0.00 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 4,980 | 1.30 |
| Sep 09, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +3.27% | 1,020 | 0.22 |
| Sep 03, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.69% | 0 | 0.00 |
| Sep 02, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.69% | 25 | 0.00 |
| Sep 01, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.46% | 0 | 0.00 |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.19% | 0 | 0.00 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.20% | 0 | 0.00 |
| Aug 27, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -2.14% | 2,000 | 0.37 |
| Aug 26, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +8.42% | 1,300 | 0.24 |
| Aug 25, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -1.62% | 400 | 0.07 |
