China XD Electric Co., Ltd (SHA:601179)
China · Delayed Price · Currency is CNY 9.14
-0.18 (-1.93%)
Nov 17, 2025, 2:14 PM CST
China XD Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.60 | 9.70 | 9.32 | 9.32 | 9.32 | -4.90% | 301,895,663 |
| Nov 13, 2025 | 9.60 | 10.05 | 9.51 | 9.80 | 9.80 | 0.20% | 364,773,476 |
| Nov 12, 2025 | 10.30 | 10.55 | 9.78 | 9.78 | 9.78 | -7.12% | 444,500,659 |
| Nov 11, 2025 | 10.50 | 10.93 | 10.17 | 10.53 | 10.53 | -0.94% | 481,655,490 |
| Nov 10, 2025 | 10.20 | 11.08 | 9.75 | 10.63 | 10.63 | 5.46% | 623,079,050 |
| Nov 7, 2025 | 9.50 | 10.62 | 9.42 | 10.08 | 10.08 | 3.07% | 655,520,431 |
| Nov 6, 2025 | 8.96 | 9.78 | 8.70 | 9.78 | 9.78 | 10.01% | 694,489,543 |
| Nov 5, 2025 | 8.04 | 9.12 | 8.03 | 8.89 | 8.89 | 7.24% | 528,545,440 |
| Nov 4, 2025 | 8.40 | 8.68 | 8.20 | 8.29 | 8.29 | -1.66% | 302,843,250 |
| Nov 3, 2025 | 8.16 | 8.65 | 8.05 | 8.43 | 8.43 | 5.77% | 360,010,180 |
| Oct 31, 2025 | 8.00 | 8.31 | 7.87 | 7.97 | 7.97 | 0.89% | 285,183,525 |
| Oct 30, 2025 | 8.17 | 8.17 | 7.88 | 7.90 | 7.90 | -3.07% | 314,408,320 |
| Oct 29, 2025 | 7.48 | 8.15 | 7.47 | 8.15 | 8.15 | 9.99% | 271,031,900 |
| Oct 28, 2025 | 7.50 | 7.64 | 7.37 | 7.41 | 7.41 | -3.52% | 245,826,114 |
| Oct 27, 2025 | 7.23 | 7.82 | 7.18 | 7.68 | 7.68 | 8.02% | 401,031,843 |
| 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 |