China XD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.80	11.07	10.56	11.07	11.07	3.75%	93,487,779
Nov 3, 2026	10.57	10.99	10.55	10.67	10.67	0.38%	61,016,099
Nov 2, 2026	10.40	10.72	10.28	10.63	10.63	2.90%	70,755,260
Oct 30, 2026	10.45	10.68	10.27	10.33	10.33	-2.46%	53,486,345
Oct 29, 2026	10.79	10.80	10.59	10.59	10.59	-2.31%	47,226,892
Oct 28, 2026	10.81	10.93	10.71	10.84	10.84	0.56%	41,000,260
Oct 27, 2026	11.19	11.19	10.78	10.78	10.78	-2.71%	54,493,800
Oct 26, 2026	11.44	11.44	11.06	11.08	11.08	-3.15%	60,599,752
Oct 23, 2026	11.00	11.49	10.87	11.44	11.44	2.23%	83,488,956
Oct 22, 2026	11.25	11.43	11.15	11.19	11.19	-	65,649,337
Oct 21, 2026	11.10	11.30	11.05	11.19	11.19	0.81%	42,168,129
Oct 20, 2026	11.09	11.17	10.98	11.10	11.10	-0.72%	41,704,665
Oct 19, 2026	10.88	11.20	10.85	11.18	11.18	2.01%	55,683,130
Oct 16, 2026	10.95	11.10	10.77	10.96	10.96	1.20%	58,689,561
Oct 15, 2026	10.85	11.02	10.76	10.83	10.83	-3.22%	55,654,916
Oct 14, 2026	11.48	11.54	11.18	11.19	11.19	-3.12%	57,498,347
Oct 13, 2026	11.60	11.69	11.36	11.55	11.55	-2.37%	81,478,801
Oct 12, 2026	11.66	12.30	11.57	11.83	11.83	1.46%	116,689,158
Oct 9, 2026	11.80	11.83	11.30	11.66	11.66	-1.10%	62,064,410
Oct 8, 2026	11.63	12.05	11.63	11.79	11.79	1.55%	61,549,426
Sep 30, 2026	11.52	11.76	11.51	11.61	11.61	1.75%	52,528,682
Sep 29, 2026	11.40	11.53	11.38	11.41	11.41	-0.61%	31,423,640
Sep 28, 2026	11.71	11.72	11.37	11.48	11.48	-2.30%	47,058,377
Sep 24, 2026	11.96	12.00	11.70	11.75	11.75	-2.08%	48,632,633
Sep 23, 2026	12.17	12.19	11.97	12.00	12.00	-1.36%	44,178,953
Sep 22, 2026	12.36	12.39	12.20	12.22	12.17	-1.21%	52,529,112
Sep 21, 2026	12.30	12.37	12.25	12.37	12.31	1.14%	51,668,484
Sep 18, 2026	12.15	12.32	12.13	12.23	12.17	1.49%	55,197,890
Sep 17, 2026	12.10	12.22	12.02	12.05	12.00	-0.99%	42,111,096
Sep 16, 2026	12.09	12.22	11.94	12.17	12.12	0.66%	54,571,414
Sep 15, 2026	12.18	12.25	12.07	12.09	12.04	-1.14%	42,431,561
Sep 14, 2026	12.23	12.48	12.20	12.23	12.17	-0.65%	45,369,859
Sep 11, 2026	12.49	12.49	12.10	12.31	12.25	-1.44%	67,753,470
Sep 10, 2026	12.50	12.55	12.36	12.49	12.43	-0.56%	49,349,547
Sep 9, 2026	12.42	12.60	12.36	12.56	12.50	1.13%	67,904,070
Sep 8, 2026	12.51	12.52	12.37	12.42	12.36	-0.72%	54,142,562
Sep 7, 2026	12.64	12.67	12.45	12.51	12.45	-0.71%	56,692,374
Sep 4, 2026	12.51	12.84	12.51	12.60	12.54	1.04%	106,321,961
Sep 3, 2026	12.56	12.72	12.40	12.47	12.41	-0.16%	51,880,013
Sep 2, 2026	12.61	12.68	12.42	12.49	12.43	-1.81%	55,374,760
Sep 1, 2026	12.66	12.77	12.63	12.72	12.66	0.47%	50,357,250
Aug 31, 2026	12.60	12.68	12.42	12.66	12.60	-0.63%	71,399,456
Aug 28, 2026	12.88	12.91	12.73	12.74	12.68	-1.85%	72,907,457
Aug 27, 2026	12.88	12.98	12.72	12.98	12.92	-	74,335,272
Aug 26, 2026	12.80	13.04	12.77	12.98	12.92	1.25%	64,408,837
Aug 25, 2026	12.72	12.85	12.57	12.82	12.76	0.71%	52,002,891
Aug 24, 2026	12.89	12.90	12.56	12.73	12.67	-1.16%	62,477,247
Aug 21, 2026	12.72	12.95	12.64	12.88	12.82	0.55%	56,741,927
Aug 20, 2026	13.18	13.24	12.75	12.81	12.75	-1.46%	85,807,316
Aug 19, 2026	13.44	13.45	13.00	13.00	12.94	-4.55%	105,866,705