China XD Electric Co., Ltd (SHA:601179)
China · Delayed Price · Currency is CNY 14.68
+0.25 (1.73%)
At close: Feb 6, 2026
China XD Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 14.13 | 15.08 | 14.10 | 14.68 | 14.68 | 1.73% | 249,204,371 |
| Feb 5, 2026 | 15.35 | 15.36 | 14.32 | 14.43 | 14.43 | -7.14% | 285,130,873 |
| Feb 4, 2026 | 15.70 | 16.02 | 15.25 | 15.54 | 15.54 | -1.40% | 275,674,700 |
| Feb 3, 2026 | 15.60 | 15.87 | 15.08 | 15.76 | 15.76 | 1.03% | 450,067,400 |
| Feb 2, 2026 | 15.20 | 15.95 | 15.02 | 15.60 | 15.60 | 7.59% | 557,329,100 |
| Jan 30, 2026 | 14.80 | 14.95 | 13.99 | 14.50 | 14.50 | -3.33% | 265,836,390 |
| Jan 29, 2026 | 15.00 | 15.57 | 14.71 | 15.00 | 15.00 | -1.83% | 259,234,600 |
| Jan 28, 2026 | 15.38 | 15.63 | 15.08 | 15.28 | 15.28 | -0.71% | 287,981,100 |
| Jan 27, 2026 | 15.70 | 16.07 | 14.85 | 15.39 | 15.39 | -4.71% | 428,122,300 |
| Jan 26, 2026 | 15.62 | 16.92 | 15.50 | 16.15 | 16.15 | 1.32% | 503,716,500 |
| Jan 23, 2026 | 15.41 | 16.70 | 15.27 | 15.94 | 15.94 | 3.10% | 597,588,400 |
| Jan 22, 2026 | 15.80 | 17.00 | 15.26 | 15.46 | 15.46 | -3.62% | 600,932,100 |
| Jan 21, 2026 | 15.40 | 16.88 | 15.23 | 16.04 | 16.04 | 2.62% | 656,113,000 |
| Jan 20, 2026 | 15.00 | 15.80 | 14.80 | 15.63 | 15.63 | 8.84% | 715,355,350 |
| Jan 19, 2026 | 12.96 | 14.36 | 12.95 | 14.36 | 14.36 | 10.04% | 450,227,500 |
| Jan 16, 2026 | 14.50 | 14.54 | 13.00 | 13.05 | 13.05 | -2.83% | 582,325,510 |
| Jan 15, 2026 | 12.79 | 14.00 | 12.02 | 13.43 | 13.43 | 5.00% | 518,925,700 |
| Jan 14, 2026 | 12.58 | 13.37 | 12.40 | 12.79 | 12.79 | 3.15% | 618,773,200 |
| Jan 13, 2026 | 11.40 | 12.53 | 10.80 | 12.40 | 12.40 | 8.87% | 571,967,323 |
| Jan 12, 2026 | 11.05 | 11.65 | 10.99 | 11.39 | 11.39 | 4.88% | 404,365,739 |
| Jan 9, 2026 | 10.53 | 11.18 | 10.51 | 10.86 | 10.86 | 2.94% | 379,323,600 |
| Jan 8, 2026 | 10.59 | 10.94 | 10.25 | 10.55 | 10.55 | -0.38% | 534,725,200 |
| Jan 7, 2026 | 9.73 | 10.59 | 9.70 | 10.59 | 10.59 | 9.97% | 190,493,700 |
| Jan 6, 2026 | 9.46 | 9.68 | 9.44 | 9.63 | 9.63 | 1.90% | 189,757,700 |
| Jan 5, 2026 | 9.22 | 9.50 | 9.21 | 9.45 | 9.45 | 3.85% | 181,699,200 |
| Dec 31, 2025 | 9.17 | 9.21 | 9.03 | 9.10 | 9.10 | -0.11% | 94,429,420 |
| Dec 30, 2025 | 9.15 | 9.22 | 9.08 | 9.11 | 9.11 | -1.09% | 110,205,000 |
| Dec 29, 2025 | 9.46 | 9.51 | 9.15 | 9.21 | 9.21 | -3.15% | 167,400,200 |
| Dec 26, 2025 | 9.47 | 9.70 | 9.25 | 9.51 | 9.51 | -0.31% | 223,474,400 |
| Dec 25, 2025 | 9.49 | 9.69 | 9.43 | 9.54 | 9.54 | -0.21% | 169,746,519 |
| Dec 24, 2025 | 9.61 | 9.65 | 9.35 | 9.56 | 9.56 | -1.44% | 212,366,212 |
| Dec 23, 2025 | 9.26 | 9.75 | 9.14 | 9.70 | 9.70 | 4.08% | 341,376,900 |
| Dec 22, 2025 | 9.10 | 9.43 | 9.07 | 9.32 | 9.32 | 1.97% | 210,598,300 |
| Dec 19, 2025 | 9.05 | 9.54 | 9.05 | 9.14 | 9.14 | 1.56% | 196,090,907 |
| Dec 18, 2025 | 9.30 | 9.31 | 8.96 | 9.00 | 9.00 | -5.36% | 260,990,275 |
| Dec 17, 2025 | 9.18 | 9.74 | 9.18 | 9.51 | 9.51 | 2.92% | 311,961,315 |
| Dec 16, 2025 | 9.47 | 9.61 | 9.17 | 9.24 | 9.24 | -3.75% | 272,680,425 |
| Dec 15, 2025 | 9.52 | 9.89 | 9.50 | 9.60 | 9.60 | 5.73% | 545,755,982 |
| Dec 12, 2025 | 8.26 | 9.08 | 8.26 | 9.08 | 9.08 | 10.06% | 250,860,100 |
| Dec 11, 2025 | 8.30 | 8.55 | 8.25 | 8.25 | 8.25 | -0.36% | 122,765,000 |
| Dec 10, 2025 | 8.35 | 8.35 | 8.17 | 8.28 | 8.28 | -1.08% | 69,418,810 |
| Dec 9, 2025 | 8.38 | 8.47 | 8.32 | 8.37 | 8.37 | -0.71% | 72,277,721 |
| Dec 8, 2025 | 8.52 | 8.54 | 8.40 | 8.43 | 8.43 | -0.59% | 113,787,600 |
| Dec 5, 2025 | 8.12 | 8.53 | 8.08 | 8.48 | 8.48 | 4.43% | 187,720,400 |
| Dec 4, 2025 | 8.12 | 8.18 | 8.08 | 8.12 | 8.12 | -0.12% | 58,776,330 |
| Dec 3, 2025 | 8.22 | 8.26 | 8.10 | 8.13 | 8.13 | -1.22% | 65,683,970 |
| Dec 2, 2025 | 8.32 | 8.33 | 8.18 | 8.23 | 8.23 | -1.67% | 64,381,690 |
| Dec 1, 2025 | 8.41 | 8.51 | 8.31 | 8.37 | 8.37 | 0.48% | 94,459,120 |
| Nov 28, 2025 | 8.13 | 8.38 | 8.08 | 8.33 | 8.33 | 2.08% | 103,493,660 |
| Nov 27, 2025 | 8.24 | 8.36 | 8.15 | 8.16 | 8.16 | -1.33% | 104,196,900 |