China XD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.12	17.29	16.53	16.60	-	-2.98%	110,879,278
Mar 19, 2026	17.45	17.67	16.87	17.11	17.11	-4.15%	238,248,400
Mar 18, 2026	17.50	17.88	17.08	17.85	17.85	2.47%	301,262,200
Mar 17, 2026	17.45	18.10	17.12	17.42	17.42	0.46%	296,182,000
Mar 16, 2026	17.90	17.95	17.15	17.34	17.34	-1.76%	208,069,800
Mar 13, 2026	18.51	18.55	17.59	17.65	17.65	-5.31%	322,519,000
Mar 12, 2026	18.80	19.34	18.33	18.64	18.64	-2.66%	378,945,000
Mar 11, 2026	20.01	20.10	18.72	19.15	19.15	-4.20%	538,764,500
Mar 10, 2026	20.00	20.65	19.58	19.99	19.99	-0.89%	442,844,000
Mar 9, 2026	18.90	20.61	18.89	20.17	20.17	4.51%	534,452,100
Mar 6, 2026	18.60	19.58	18.32	19.30	19.30	6.57%	551,658,800
Mar 5, 2026	16.90	18.11	16.68	18.11	18.11	10.02%	324,703,900
Mar 4, 2026	15.14	16.88	15.10	16.46	16.46	6.40%	399,706,900
Mar 3, 2026	16.08	16.27	15.30	15.47	15.47	-4.27%	239,732,300
Mar 2, 2026	15.82	16.78	15.80	16.16	16.16	0.50%	302,310,462
Feb 27, 2026	15.92	16.26	15.71	16.08	16.08	0.06%	246,275,500
Feb 26, 2026	15.79	16.25	15.50	16.07	16.07	1.77%	292,307,800
Feb 25, 2026	15.39	16.11	15.27	15.79	15.79	2.67%	276,239,800
Feb 24, 2026	14.68	15.65	14.66	15.38	15.38	6.00%	277,568,768
Feb 13, 2026	14.67	14.79	14.36	14.51	14.51	-2.29%	154,240,500
Feb 12, 2026	14.69	15.28	14.50	14.85	14.85	2.63%	277,558,600
Feb 11, 2026	14.49	14.80	14.42	14.47	14.47	-0.21%	133,156,900
Feb 10, 2026	14.60	14.70	14.35	14.50	14.50	-1.49%	124,299,000
Feb 9, 2026	14.78	14.89	14.50	14.72	14.72	0.27%	182,674,100
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