China XD Electric Co., Ltd (SHA:601179)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.00 | 7.19 | 6.96 | 7.11 | 7.11 | 1.28% | 109,297,767 |
| Oct 23, 2025 | 7.00 | 7.03 | 6.81 | 7.02 | 7.02 | -0.14% | 96,470,763 |
| Oct 22, 2025 | 7.11 | 7.12 | 6.94 | 7.03 | 7.03 | -3.30% | 125,067,819 |
| Oct 21, 2025 | 7.10 | 7.35 | 7.07 | 7.27 | 7.27 | 2.54% | 124,906,035 |
| Oct 20, 2025 | 7.03 | 7.25 | 6.99 | 7.09 | 7.09 | 2.46% | 119,429,181 |
| Oct 17, 2025 | 7.28 | 7.33 | 6.90 | 6.92 | 6.92 | -6.11% | 177,146,795 |
| Oct 16, 2025 | 7.54 | 7.56 | 7.30 | 7.37 | 7.37 | 0.14% | 188,611,916 |
| Oct 15, 2025 | 7.10 | 7.37 | 7.06 | 7.36 | 7.36 | 3.81% | 170,398,016 |
| Oct 14, 2025 | 7.12 | 7.30 | 7.02 | 7.09 | 7.09 | - | 116,712,956 |
| Oct 13, 2025 | 7.01 | 7.14 | 6.98 | 7.09 | 7.09 | -1.25% | 122,033,084 |
| Oct 10, 2025 | 7.08 | 7.34 | 7.00 | 7.18 | 7.18 | 1.56% | 169,284,805 |
| Oct 9, 2025 | 6.82 | 7.07 | 6.78 | 7.07 | 7.07 | 4.59% | 145,775,592 |
| Sep 30, 2025 | 6.62 | 6.82 | 6.61 | 6.76 | 6.76 | 1.81% | 109,950,264 |
| Sep 29, 2025 | 6.59 | 6.66 | 6.51 | 6.64 | 6.64 | 0.61% | 60,791,431 |
| Sep 26, 2025 | 6.60 | 6.72 | 6.57 | 6.60 | 6.60 | -0.15% | 71,764,541 |
| Sep 25, 2025 | 6.58 | 6.65 | 6.53 | 6.61 | 6.61 | 0.61% | 72,278,263 |
| Sep 24, 2025 | 6.43 | 6.59 | 6.38 | 6.57 | 6.57 | 1.86% | 83,648,177 |
| Sep 23, 2025 | 6.40 | 6.49 | 6.29 | 6.45 | 6.45 | 0.16% | 59,936,566 |
| Sep 22, 2025 | 6.56 | 6.57 | 6.39 | 6.44 | 6.39 | -1.83% | 63,495,193 |
| Sep 19, 2025 | 6.46 | 6.58 | 6.44 | 6.56 | 6.51 | 1.39% | 64,464,536 |
| Sep 18, 2025 | 6.55 | 6.62 | 6.43 | 6.47 | 6.42 | -1.07% | 70,963,531 |
| Sep 17, 2025 | 6.41 | 6.55 | 6.39 | 6.54 | 6.49 | 2.35% | 73,452,214 |
| Sep 16, 2025 | 6.43 | 6.45 | 6.35 | 6.39 | 6.34 | -0.78% | 44,453,770 |
| Sep 15, 2025 | 6.48 | 6.52 | 6.43 | 6.44 | 6.39 | -0.62% | 30,769,465 |
| Sep 12, 2025 | 6.50 | 6.55 | 6.46 | 6.48 | 6.43 | 0.15% | 42,673,200 |
| Sep 11, 2025 | 6.41 | 6.48 | 6.37 | 6.47 | 6.42 | 0.78% | 40,958,203 |
| Sep 10, 2025 | 6.49 | 6.49 | 6.38 | 6.42 | 6.37 | -1.38% | 41,948,622 |
| Sep 9, 2025 | 6.53 | 6.56 | 6.47 | 6.51 | 6.46 | -0.31% | 40,443,055 |
| Sep 8, 2025 | 6.40 | 6.55 | 6.40 | 6.53 | 6.48 | 1.71% | 72,754,941 |
| Sep 5, 2025 | 6.35 | 6.42 | 6.32 | 6.42 | 6.37 | 1.10% | 52,279,774 |
| Sep 4, 2025 | 6.35 | 6.42 | 6.28 | 6.35 | 6.30 | - | 57,839,564 |
| Sep 3, 2025 | 6.47 | 6.47 | 6.33 | 6.35 | 6.30 | -1.70% | 52,227,810 |
| Sep 2, 2025 | 6.56 | 6.58 | 6.42 | 6.46 | 6.41 | -1.52% | 60,882,700 |
| Sep 1, 2025 | 6.58 | 6.59 | 6.53 | 6.56 | 6.51 | - | 52,327,392 |
| Aug 29, 2025 | 6.62 | 6.67 | 6.55 | 6.56 | 6.51 | -1.06% | 62,450,690 |
| Aug 28, 2025 | 6.62 | 6.67 | 6.46 | 6.63 | 6.58 | 0.15% | 71,896,158 |
| Aug 27, 2025 | 6.77 | 6.77 | 6.62 | 6.62 | 6.57 | -2.22% | 82,472,246 |
| Aug 26, 2025 | 6.79 | 6.82 | 6.72 | 6.77 | 6.72 | -0.15% | 69,508,174 |
| Aug 25, 2025 | 6.76 | 6.84 | 6.73 | 6.78 | 6.73 | 0.59% | 90,017,248 |
| Aug 22, 2025 | 6.70 | 6.75 | 6.65 | 6.74 | 6.69 | 0.45% | 67,665,437 |
| Aug 21, 2025 | 6.76 | 6.87 | 6.69 | 6.71 | 6.66 | - | 86,975,454 |
| Aug 20, 2025 | 6.67 | 6.72 | 6.60 | 6.71 | 6.66 | 0.75% | 79,649,512 |
| Aug 19, 2025 | 6.56 | 6.72 | 6.55 | 6.66 | 6.61 | 1.83% | 112,932,023 |
| Aug 18, 2025 | 6.51 | 6.57 | 6.51 | 6.54 | 6.49 | 0.77% | 69,176,033 |
| Aug 15, 2025 | 6.42 | 6.54 | 6.40 | 6.49 | 6.44 | 1.09% | 57,626,424 |
| Aug 14, 2025 | 6.55 | 6.56 | 6.42 | 6.42 | 6.37 | -1.98% | 66,316,311 |
| Aug 13, 2025 | 6.54 | 6.58 | 6.53 | 6.55 | 6.50 | 0.15% | 55,498,800 |
| Aug 12, 2025 | 6.60 | 6.61 | 6.52 | 6.54 | 6.49 | -0.91% | 40,665,610 |
| Aug 11, 2025 | 6.58 | 6.62 | 6.55 | 6.60 | 6.55 | 0.30% | 49,526,806 |
| Aug 8, 2025 | 6.51 | 6.58 | 6.49 | 6.58 | 6.53 | 0.92% | 42,325,514 |