China XD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	14.92	14.93	14.30	14.48	-	-2.95%	132,335,395
Jun 30, 2026	14.82	15.06	14.51	14.92	14.92	-0.53%	119,923,337
Jun 29, 2026	14.83	15.48	14.59	15.00	15.00	0.81%	163,744,800
Jun 26, 2026	16.40	16.50	14.88	14.88	14.88	-7.52%	246,996,400
Jun 25, 2026	16.16	16.40	15.73	16.09	16.09	-0.72%	142,801,600
Jun 24, 2026	15.88	16.40	15.81	16.26	16.21	0.43%	176,089,600
Jun 23, 2026	16.50	17.00	15.95	16.19	16.14	-3.57%	306,590,981
Jun 22, 2026	15.32	16.79	15.24	16.79	16.73	10.03%	259,272,998
Jun 18, 2026	15.68	15.69	15.10	15.26	15.21	-3.36%	237,912,000
Jun 17, 2026	16.42	16.58	15.61	15.79	15.74	-3.13%	347,512,800
Jun 16, 2026	15.51	16.30	15.39	16.30	16.25	9.99%	231,797,900
Jun 15, 2026	14.00	14.82	14.00	14.82	14.77	10.02%	187,794,900
Jun 12, 2026	13.71	13.79	13.38	13.47	13.43	0.07%	123,038,600
Jun 11, 2026	13.50	13.69	13.38	13.46	13.42	-1.32%	89,486,380
Jun 10, 2026	14.03	14.09	13.53	13.64	13.59	-4.55%	139,205,400
Jun 9, 2026	14.25	14.30	13.99	14.29	14.24	2.00%	105,003,973
Jun 8, 2026	14.40	14.69	13.89	14.01	13.96	-6.79%	153,427,665
Jun 5, 2026	15.50	15.53	15.00	15.03	14.98	-3.72%	158,717,100
Jun 4, 2026	16.20	16.32	15.61	15.61	15.56	-4.93%	181,463,000
Jun 3, 2026	16.35	16.60	16.15	16.42	16.37	-0.73%	121,787,900
Jun 2, 2026	17.01	17.01	16.26	16.54	16.49	-2.71%	134,764,300
Jun 1, 2026	16.30	17.27	16.20	17.00	16.94	2.60%	183,647,400
May 29, 2026	16.39	16.64	16.09	16.57	16.51	0.12%	134,451,800
May 28, 2026	16.61	16.83	16.22	16.55	16.50	-0.18%	127,024,800
May 27, 2026	16.17	16.87	16.03	16.58	16.52	2.47%	183,527,800
May 26, 2026	16.50	16.51	16.02	16.18	16.13	-2.82%	120,985,700
May 25, 2026	16.55	17.02	16.50	16.65	16.59	2.46%	145,698,800
May 22, 2026	16.05	16.35	15.90	16.25	16.20	0.81%	111,710,300
May 21, 2026	17.01	17.01	16.10	16.12	16.07	-5.62%	244,388,200
May 20, 2026	17.50	17.58	17.00	17.08	17.02	-2.95%	147,588,300
May 19, 2026	17.26	17.69	16.88	17.60	17.54	2.80%	191,650,500
May 18, 2026	16.96	17.29	16.88	17.12	17.06	-0.12%	139,518,900
May 15, 2026	17.55	17.73	16.83	17.14	17.08	-2.67%	238,296,800
May 14, 2026	18.80	18.94	17.60	17.61	17.55	-7.41%	354,221,200
May 13, 2026	19.31	19.89	18.72	19.02	18.96	-0.94%	457,078,600
May 12, 2026	18.10	19.41	17.77	19.20	19.14	6.08%	452,424,700
May 11, 2026	17.20	18.34	17.20	18.10	18.04	5.29%	318,864,200
May 8, 2026	17.65	17.80	17.16	17.19	17.13	-1.77%	209,512,800
May 7, 2026	17.55	17.70	17.25	17.50	17.44	0.40%	196,231,400
May 6, 2026	16.92	17.47	16.92	17.43	17.37	3.01%	190,880,300
Apr 30, 2026	17.15	17.22	16.80	16.92	16.86	-1.34%	121,340,800
Apr 29, 2026	17.15	17.37	16.80	17.15	17.09	-0.29%	146,131,100
Apr 28, 2026	16.91	17.50	16.51	17.20	17.14	1.65%	210,694,300
Apr 27, 2026	16.97	17.24	16.73	16.92	16.86	-1.69%	137,684,000
Apr 24, 2026	17.71	17.94	17.20	17.21	17.15	-4.50%	202,433,600
Apr 23, 2026	17.96	18.51	17.37	18.02	17.96	0.39%	277,481,700
Apr 22, 2026	17.90	18.20	17.76	17.95	17.89	0.34%	214,517,300
Apr 21, 2026	18.23	18.23	17.64	17.89	17.83	-1.81%	218,239,800
Apr 20, 2026	17.18	18.40	16.76	18.22	18.16	5.99%	349,773,700
Apr 17, 2026	17.45	17.58	17.06	17.19	17.13	-1.43%	193,265,000