Skip to main content
logo
China XD Electric Co., Ltd (SHA:601179)
China flag China · Delayed Price · Currency is CNY
16.12
-0.96 (-5.62%)
May 21, 2026, 3:00 PM CST

China XD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202617.0117.0116.1016.1216.12-5.62%244,388,262
May 20, 202617.5017.5817.0017.0817.08-2.95%147,588,386
May 19, 202617.2617.6916.8817.6017.602.80%191,650,521
May 18, 202616.9617.2916.8817.1217.12-0.12%139,518,993
May 15, 202617.5517.7316.8317.1417.14-2.67%238,296,870
May 14, 202618.8018.9417.6017.6117.61-7.41%354,221,283
May 13, 202619.3119.8918.7219.0219.02-0.94%457,078,600
May 12, 202618.1019.4117.7719.2019.206.08%452,424,700
May 11, 202617.2018.3417.2018.1018.105.29%318,864,200
May 8, 202617.6517.8017.1617.1917.19-1.77%209,512,833
May 7, 202617.5517.7017.2517.5017.500.40%196,231,499
May 6, 202616.9217.4716.9217.4317.433.01%190,880,381
Apr 30, 202617.1517.2216.8016.9216.92-1.34%121,340,871
Apr 29, 202617.1517.3716.8017.1517.15-0.29%146,131,100
Apr 28, 202616.9117.5016.5117.2017.201.65%210,694,300
Apr 27, 202616.9717.2416.7316.9216.92-1.69%137,684,000
Apr 24, 202617.7117.9417.2017.2117.21-4.50%202,433,600
Apr 23, 202617.9618.5117.3718.0218.020.39%277,481,700
Apr 22, 202617.9018.2017.7617.9517.950.34%214,517,365
Apr 21, 202618.2318.2317.6417.8917.89-1.81%218,239,800
Apr 20, 202617.1818.4016.7618.2218.225.99%349,773,700
Apr 17, 202617.4517.5817.0617.1917.19-1.43%193,265,000
Apr 16, 202617.6917.6916.9917.4417.44-1.47%314,391,000
Apr 15, 202616.4217.8016.3017.7017.709.26%444,944,400
Apr 14, 202616.0016.2515.8316.2016.202.40%200,979,000
Apr 13, 202615.9015.9615.5015.8215.82-1.62%157,515,900
Apr 10, 202616.0016.2815.7716.0816.081.84%183,440,300
Apr 9, 202615.7015.9515.5015.7915.79-1.37%137,986,700
Apr 8, 202615.3516.0215.3516.0116.016.95%212,000,645
Apr 7, 202615.0515.1514.8214.9714.97-0.53%108,572,000
Apr 3, 202615.5215.6815.0115.0515.05-1.83%127,014,279
Apr 2, 202615.6516.1215.2515.3315.33-1.98%155,846,200
Apr 1, 202615.5915.8515.4815.6415.642.83%134,548,494
Mar 31, 202615.8615.9715.2015.2115.21-3.73%153,562,800
Mar 30, 202615.8115.8915.3715.8015.80-1.68%142,069,500
Mar 27, 202615.7016.1815.6116.0716.070.82%133,832,000
Mar 26, 202616.6216.6215.8515.9415.94-4.49%193,262,000
Mar 25, 202616.4016.9816.4016.6916.691.95%230,100,500
Mar 24, 202616.4316.6715.6916.3716.371.87%229,161,451
Mar 23, 202615.7416.8415.7316.0716.07-1.41%244,748,200
Mar 20, 202617.1217.2916.2616.3016.30-4.73%251,230,000
Mar 19, 202617.4517.6716.8717.1117.11-4.15%238,248,400
Mar 18, 202617.5017.8817.0817.8517.852.47%301,262,200
Mar 17, 202617.4518.1017.1217.4217.420.46%296,182,000
Mar 16, 202617.9017.9517.1517.3417.34-1.76%208,069,800
Mar 13, 202618.5118.5517.5917.6517.65-5.31%322,519,000
Mar 12, 202618.8019.3418.3318.6418.64-2.66%378,945,000
Mar 11, 202620.0120.1018.7219.1519.15-4.20%538,764,500
Mar 10, 202620.0020.6519.5819.9919.99-0.89%442,844,000
Mar 9, 202618.9020.6118.8920.1720.174.51%534,452,100