China XD Electric Co., Ltd (SHA:601179)
China · Delayed Price · Currency is CNY 6.48
+0.01 (0.15%)
Sep 12, 2025, 3:00 PM CST
China XD Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.50 | 6.55 | 6.46 | 6.48 | 6.48 | 0.15% | 42,673,200 |
| Sep 11, 2025 | 6.41 | 6.48 | 6.37 | 6.47 | 6.47 | 0.78% | 40,958,203 |
| Sep 10, 2025 | 6.49 | 6.49 | 6.38 | 6.42 | 6.42 | -1.38% | 41,948,622 |
| Sep 9, 2025 | 6.53 | 6.56 | 6.47 | 6.51 | 6.51 | -0.31% | 40,443,055 |
| Sep 8, 2025 | 6.40 | 6.55 | 6.40 | 6.53 | 6.53 | 1.71% | 72,754,941 |
| Sep 5, 2025 | 6.35 | 6.42 | 6.32 | 6.42 | 6.42 | 1.10% | 52,279,774 |
| Sep 4, 2025 | 6.35 | 6.42 | 6.28 | 6.35 | 6.35 | - | 57,839,564 |
| Sep 3, 2025 | 6.47 | 6.47 | 6.33 | 6.35 | 6.35 | -1.70% | 52,227,810 |
| Sep 2, 2025 | 6.56 | 6.58 | 6.42 | 6.46 | 6.46 | -1.52% | 60,882,700 |
| Sep 1, 2025 | 6.58 | 6.59 | 6.53 | 6.56 | 6.56 | - | 52,327,392 |
| Aug 29, 2025 | 6.62 | 6.67 | 6.55 | 6.56 | 6.56 | -1.06% | 62,450,690 |
| Aug 28, 2025 | 6.62 | 6.67 | 6.46 | 6.63 | 6.63 | 0.15% | 71,896,158 |
| Aug 27, 2025 | 6.77 | 6.77 | 6.62 | 6.62 | 6.62 | -2.22% | 82,472,246 |
| Aug 26, 2025 | 6.79 | 6.82 | 6.72 | 6.77 | 6.77 | -0.15% | 69,508,174 |
| Aug 25, 2025 | 6.76 | 6.84 | 6.73 | 6.78 | 6.78 | 0.59% | 90,017,248 |
| Aug 22, 2025 | 6.70 | 6.75 | 6.65 | 6.74 | 6.74 | 0.45% | 67,665,437 |
| Aug 21, 2025 | 6.76 | 6.87 | 6.69 | 6.71 | 6.71 | - | 86,975,454 |
| Aug 20, 2025 | 6.67 | 6.72 | 6.60 | 6.71 | 6.71 | 0.75% | 79,649,512 |
| Aug 19, 2025 | 6.56 | 6.72 | 6.55 | 6.66 | 6.66 | 1.83% | 112,932,023 |
| Aug 18, 2025 | 6.51 | 6.57 | 6.51 | 6.54 | 6.54 | 0.77% | 69,176,033 |
| Aug 15, 2025 | 6.42 | 6.54 | 6.40 | 6.49 | 6.49 | 1.09% | 57,626,424 |
| Aug 14, 2025 | 6.55 | 6.56 | 6.42 | 6.42 | 6.42 | -1.98% | 66,316,311 |
| Aug 13, 2025 | 6.54 | 6.58 | 6.53 | 6.55 | 6.55 | 0.15% | 55,498,800 |
| Aug 12, 2025 | 6.60 | 6.61 | 6.52 | 6.54 | 6.54 | -0.91% | 40,665,610 |
| Aug 11, 2025 | 6.58 | 6.62 | 6.55 | 6.60 | 6.60 | 0.30% | 49,526,806 |
| Aug 8, 2025 | 6.51 | 6.58 | 6.49 | 6.58 | 6.58 | 0.92% | 42,325,514 |
| Aug 7, 2025 | 6.57 | 6.58 | 6.49 | 6.52 | 6.52 | -0.76% | 42,821,456 |
| Aug 6, 2025 | 6.56 | 6.58 | 6.51 | 6.57 | 6.57 | 0.31% | 44,596,862 |
| Aug 5, 2025 | 6.53 | 6.59 | 6.53 | 6.55 | 6.55 | - | 38,792,611 |
| Aug 4, 2025 | 6.46 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 37,599,283 |
| Aug 1, 2025 | 6.54 | 6.57 | 6.49 | 6.50 | 6.50 | -0.76% | 41,680,725 |
| Jul 31, 2025 | 6.65 | 6.66 | 6.53 | 6.55 | 6.55 | -1.65% | 62,013,028 |
| Jul 30, 2025 | 6.70 | 6.75 | 6.62 | 6.66 | 6.66 | -0.89% | 59,148,216 |
| Jul 29, 2025 | 6.71 | 6.72 | 6.62 | 6.72 | 6.72 | - | 76,294,474 |
| Jul 28, 2025 | 6.73 | 6.76 | 6.67 | 6.72 | 6.72 | -0.74% | 72,595,006 |
| Jul 25, 2025 | 6.90 | 6.92 | 6.76 | 6.77 | 6.77 | -2.73% | 121,894,427 |
| Jul 24, 2025 | 6.91 | 7.04 | 6.80 | 6.96 | 6.96 | -0.71% | 168,248,114 |
| Jul 23, 2025 | 7.51 | 7.56 | 7.00 | 7.01 | 7.01 | -6.16% | 299,408,303 |
| Jul 22, 2025 | 7.31 | 7.66 | 6.97 | 7.47 | 7.47 | 7.17% | 461,542,640 |
| Jul 21, 2025 | 6.59 | 6.97 | 6.46 | 6.97 | 6.97 | 9.94% | 284,464,790 |
| Jul 18, 2025 | 6.31 | 6.36 | 6.30 | 6.34 | 6.34 | 0.48% | 47,724,592 |
| Jul 17, 2025 | 6.30 | 6.33 | 6.28 | 6.31 | 6.31 | 0.16% | 35,771,691 |
| Jul 16, 2025 | 6.38 | 6.41 | 6.28 | 6.30 | 6.30 | -0.79% | 49,611,765 |
| Jul 15, 2025 | 6.43 | 6.44 | 6.30 | 6.35 | 6.35 | -1.55% | 73,394,017 |
| Jul 14, 2025 | 6.28 | 6.54 | 6.28 | 6.45 | 6.45 | 2.54% | 118,340,855 |
| Jul 11, 2025 | 6.30 | 6.31 | 6.25 | 6.29 | 6.29 | -0.32% | 41,296,001 |
| Jul 10, 2025 | 6.31 | 6.35 | 6.27 | 6.31 | 6.29 | - | 45,834,191 |
| Jul 9, 2025 | 6.32 | 6.42 | 6.29 | 6.31 | 6.29 | -0.16% | 63,417,334 |
| Jul 8, 2025 | 6.29 | 6.36 | 6.24 | 6.32 | 6.30 | 0.64% | 72,390,544 |
| Jul 7, 2025 | 6.16 | 6.29 | 6.16 | 6.28 | 6.26 | 2.28% | 77,447,646 |