China XD Electric Co., Ltd (SHA:601179)
China · Delayed Price · Currency is CNY 6.50
-0.05 (-0.76%)
Aug 1, 2025, 3:00 PM CST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 6.14 | 6.18 | 6.12 | 6.14 | 6.12 | - | 33,641,524 |
| Jul 3, 2025 | 6.15 | 6.16 | 6.12 | 6.14 | 6.12 | -0.16% | 25,353,118 |
| Jul 2, 2025 | 6.11 | 6.17 | 6.11 | 6.15 | 6.13 | 0.49% | 40,817,843 |
| Jul 1, 2025 | 6.14 | 6.14 | 6.11 | 6.12 | 6.10 | -0.33% | 26,884,762 |
| Jun 30, 2025 | 6.12 | 6.15 | 6.10 | 6.14 | 6.12 | 0.33% | 39,494,766 |
| Jun 27, 2025 | 6.08 | 6.17 | 6.07 | 6.12 | 6.10 | 0.99% | 60,326,539 |
| Jun 26, 2025 | 6.08 | 6.15 | 6.05 | 6.06 | 6.04 | -0.16% | 47,288,725 |
| Jun 25, 2025 | 6.07 | 6.08 | 6.04 | 6.07 | 6.05 | 0.33% | 41,000,339 |
| Jun 24, 2025 | 5.98 | 6.06 | 5.98 | 6.05 | 6.03 | 1.34% | 35,888,925 |
| Jun 23, 2025 | 5.94 | 5.98 | 5.91 | 5.97 | 5.95 | - | 33,228,145 |
| Jun 20, 2025 | 6.01 | 6.04 | 5.96 | 5.97 | 5.95 | -0.83% | 34,616,217 |
| Jun 19, 2025 | 6.13 | 6.14 | 6.02 | 6.02 | 6.00 | -1.95% | 59,605,621 |
| Jun 18, 2025 | 6.16 | 6.18 | 6.13 | 6.14 | 6.12 | -0.65% | 30,664,400 |
| Jun 17, 2025 | 6.16 | 6.18 | 6.14 | 6.18 | 6.16 | 0.16% | 26,551,700 |
| Jun 16, 2025 | 6.16 | 6.17 | 6.13 | 6.17 | 6.15 | - | 32,583,574 |
| Jun 13, 2025 | 6.19 | 6.21 | 6.16 | 6.17 | 6.15 | -0.48% | 38,550,352 |
| Jun 12, 2025 | 6.23 | 6.24 | 6.19 | 6.20 | 6.18 | -0.64% | 37,186,700 |
| Jun 11, 2025 | 6.22 | 6.26 | 6.21 | 6.24 | 6.22 | 0.16% | 40,046,394 |
| Jun 10, 2025 | 6.29 | 6.30 | 6.19 | 6.23 | 6.21 | -0.95% | 50,934,740 |
| Jun 9, 2025 | 6.31 | 6.34 | 6.26 | 6.29 | 6.27 | 0.16% | 43,942,929 |
| Jun 6, 2025 | 6.25 | 6.35 | 6.22 | 6.28 | 6.26 | 0.48% | 59,002,577 |
| Jun 5, 2025 | 6.25 | 6.29 | 6.22 | 6.25 | 6.23 | 0.16% | 35,383,169 |
| Jun 4, 2025 | 6.24 | 6.25 | 6.21 | 6.24 | 6.22 | - | 36,042,008 |
| Jun 3, 2025 | 6.21 | 6.24 | 6.19 | 6.24 | 6.22 | 0.16% | 33,036,578 |
| May 30, 2025 | 6.33 | 6.34 | 6.23 | 6.23 | 6.21 | -1.74% | 54,993,092 |
| May 29, 2025 | 6.37 | 6.37 | 6.31 | 6.34 | 6.32 | -0.47% | 49,933,045 |
| May 28, 2025 | 6.24 | 6.40 | 6.24 | 6.37 | 6.35 | 2.08% | 96,593,991 |
| May 27, 2025 | 6.31 | 6.33 | 6.23 | 6.24 | 6.22 | -1.11% | 41,135,775 |
| May 26, 2025 | 6.18 | 6.32 | 6.17 | 6.31 | 6.29 | 1.94% | 67,310,548 |
| May 23, 2025 | 6.23 | 6.28 | 6.18 | 6.19 | 6.17 | -0.64% | 42,761,499 |