China XD Electric Co., Ltd (SHA:601179)
China · Delayed Price · Currency is CNY 9.51
-0.03 (-0.31%)
At close: Dec 26, 2025
China XD Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 8.39 | 8.39 | 8.22 | 8.27 | 8.27 | -1.78% | 114,841,400 |
| Nov 25, 2025 | 8.20 | 8.49 | 8.08 | 8.42 | 8.42 | 3.57% | 189,445,950 |
| Nov 24, 2025 | 7.96 | 8.17 | 7.96 | 8.13 | 8.13 | 2.14% | 169,015,947 |
| Nov 21, 2025 | 8.26 | 8.38 | 7.96 | 7.96 | 7.96 | -9.95% | 309,583,500 |
| Nov 20, 2025 | 9.09 | 9.16 | 8.82 | 8.84 | 8.84 | -1.56% | 204,217,900 |
| Nov 19, 2025 | 8.99 | 9.12 | 8.86 | 8.98 | 8.98 | -0.22% | 167,710,700 |
| Nov 18, 2025 | 9.19 | 9.27 | 8.93 | 9.00 | 9.00 | -2.39% | 195,220,800 |
| Nov 17, 2025 | 9.23 | 9.38 | 9.06 | 9.22 | 9.22 | -1.07% | 229,404,500 |
| Nov 14, 2025 | 9.60 | 9.70 | 9.32 | 9.32 | 9.32 | -4.90% | 301,895,600 |
| Nov 13, 2025 | 9.60 | 10.05 | 9.51 | 9.80 | 9.80 | 0.20% | 364,773,400 |
| Nov 12, 2025 | 10.30 | 10.55 | 9.78 | 9.78 | 9.78 | -7.12% | 444,500,600 |
| Nov 11, 2025 | 10.50 | 10.93 | 10.17 | 10.53 | 10.53 | -0.94% | 481,655,400 |
| Nov 10, 2025 | 10.20 | 11.08 | 9.75 | 10.63 | 10.63 | 5.46% | 623,079,000 |
| Nov 7, 2025 | 9.50 | 10.62 | 9.42 | 10.08 | 10.08 | 3.07% | 655,520,400 |
| Nov 6, 2025 | 8.96 | 9.78 | 8.70 | 9.78 | 9.78 | 10.01% | 694,489,500 |
| Nov 5, 2025 | 8.04 | 9.12 | 8.03 | 8.89 | 8.89 | 7.24% | 528,545,400 |
| Nov 4, 2025 | 8.40 | 8.68 | 8.20 | 8.29 | 8.29 | -1.66% | 302,843,200 |
| Nov 3, 2025 | 8.16 | 8.65 | 8.05 | 8.43 | 8.43 | 5.77% | 360,010,100 |
| Oct 31, 2025 | 8.00 | 8.31 | 7.87 | 7.97 | 7.97 | 0.89% | 285,183,500 |
| Oct 30, 2025 | 8.17 | 8.17 | 7.88 | 7.90 | 7.90 | -3.07% | 314,408,300 |
| Oct 29, 2025 | 7.48 | 8.15 | 7.47 | 8.15 | 8.15 | 9.99% | 271,031,800 |
| Oct 28, 2025 | 7.50 | 7.64 | 7.37 | 7.41 | 7.41 | -3.52% | 245,826,100 |
| Oct 27, 2025 | 7.23 | 7.82 | 7.18 | 7.68 | 7.68 | 8.02% | 401,031,800 |
| Oct 24, 2025 | 7.00 | 7.19 | 6.96 | 7.11 | 7.11 | 1.28% | 109,297,700 |
| Oct 23, 2025 | 7.00 | 7.03 | 6.81 | 7.02 | 7.02 | -0.14% | 96,470,760 |
| Oct 22, 2025 | 7.11 | 7.12 | 6.94 | 7.03 | 7.03 | -3.30% | 125,067,800 |
| Oct 21, 2025 | 7.10 | 7.35 | 7.07 | 7.27 | 7.27 | 2.54% | 124,906,000 |
| Oct 20, 2025 | 7.03 | 7.25 | 6.99 | 7.09 | 7.09 | 2.46% | 119,429,100 |