China XD Electric Co., Ltd (SHA:601179)
China flag China · Delayed Price · Currency is CNY
7.62
+0.51 (7.17%)
Oct 27, 2025, 11:29 AM CST

China XD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.007.196.967.117.111.28%109,297,767
Oct 23, 20257.007.036.817.027.02-0.14%96,470,763
Oct 22, 20257.117.126.947.037.03-3.30%125,067,819
Oct 21, 20257.107.357.077.277.272.54%124,906,035
Oct 20, 20257.037.256.997.097.092.46%119,429,181
Oct 17, 20257.287.336.906.926.92-6.11%177,146,795
Oct 16, 20257.547.567.307.377.370.14%188,611,916
Oct 15, 20257.107.377.067.367.363.81%170,398,016
Oct 14, 20257.127.307.027.097.09-116,712,956
Oct 13, 20257.017.146.987.097.09-1.25%122,033,084
Oct 10, 20257.087.347.007.187.181.56%169,284,805
Oct 9, 20256.827.076.787.077.074.59%145,775,592
Sep 30, 20256.626.826.616.766.761.81%109,950,264
Sep 29, 20256.596.666.516.646.640.61%60,791,431
Sep 26, 20256.606.726.576.606.60-0.15%71,764,541
Sep 25, 20256.586.656.536.616.610.61%72,278,263
Sep 24, 20256.436.596.386.576.571.86%83,648,177
Sep 23, 20256.406.496.296.456.450.16%59,936,566
Sep 22, 20256.566.576.396.446.39-1.83%63,495,193
Sep 19, 20256.466.586.446.566.511.39%64,464,536
Sep 18, 20256.556.626.436.476.42-1.07%70,963,531
Sep 17, 20256.416.556.396.546.492.35%73,452,214
Sep 16, 20256.436.456.356.396.34-0.78%44,453,770
Sep 15, 20256.486.526.436.446.39-0.62%30,769,465
Sep 12, 20256.506.556.466.486.430.15%42,673,200
Sep 11, 20256.416.486.376.476.420.78%40,958,203
Sep 10, 20256.496.496.386.426.37-1.38%41,948,622
Sep 9, 20256.536.566.476.516.46-0.31%40,443,055
Sep 8, 20256.406.556.406.536.481.71%72,754,941
Sep 5, 20256.356.426.326.426.371.10%52,279,774
Sep 4, 20256.356.426.286.356.30-57,839,564
Sep 3, 20256.476.476.336.356.30-1.70%52,227,810
Sep 2, 20256.566.586.426.466.41-1.52%60,882,700
Sep 1, 20256.586.596.536.566.51-52,327,392
Aug 29, 20256.626.676.556.566.51-1.06%62,450,690
Aug 28, 20256.626.676.466.636.580.15%71,896,158
Aug 27, 20256.776.776.626.626.57-2.22%82,472,246
Aug 26, 20256.796.826.726.776.72-0.15%69,508,174
Aug 25, 20256.766.846.736.786.730.59%90,017,248
Aug 22, 20256.706.756.656.746.690.45%67,665,437
Aug 21, 20256.766.876.696.716.66-86,975,454
Aug 20, 20256.676.726.606.716.660.75%79,649,512
Aug 19, 20256.566.726.556.666.611.83%112,932,023
Aug 18, 20256.516.576.516.546.490.77%69,176,033
Aug 15, 20256.426.546.406.496.441.09%57,626,424
Aug 14, 20256.556.566.426.426.37-1.98%66,316,311
Aug 13, 20256.546.586.536.556.500.15%55,498,800
Aug 12, 20256.606.616.526.546.49-0.91%40,665,610
Aug 11, 20256.586.626.556.606.550.30%49,526,806
Aug 8, 20256.516.586.496.586.530.92%42,325,514