China XD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	13.80	14.06	13.50	13.62	13.56	-2.37%	123,537,646
Aug 17, 2026	13.50	14.16	13.30	13.95	13.89	3.26%	158,341,297
Aug 14, 2026	13.81	13.83	13.40	13.51	13.45	-2.45%	121,852,555
Aug 13, 2026	13.79	14.07	13.68	13.85	13.79	0.44%	145,389,300
Aug 12, 2026	13.84	13.87	13.67	13.79	13.73	-0.07%	91,432,229
Aug 11, 2026	13.85	14.05	13.80	13.80	13.74	-1.92%	115,109,347
Aug 10, 2026	14.15	14.50	14.00	14.07	14.01	-	167,073,488
Aug 7, 2026	13.92	14.10	13.81	14.07	14.01	0.29%	134,720,626
Aug 6, 2026	14.30	14.30	13.93	14.03	13.97	-2.64%	187,254,911
Aug 5, 2026	14.13	14.55	14.02	14.41	14.35	0.28%	255,769,498
Aug 4, 2026	14.10	14.57	13.68	14.37	14.31	3.31%	286,404,210
Aug 3, 2026	13.56	14.16	13.56	13.91	13.85	4.27%	227,518,819
Jul 31, 2026	13.30	13.54	13.20	13.34	13.28	1.68%	144,667,553
Jul 30, 2026	13.41	13.65	13.11	13.12	13.06	-4.02%	168,888,790
Jul 29, 2026	13.24	13.88	12.82	13.67	13.61	1.71%	214,207,440
Jul 28, 2026	13.77	13.78	13.30	13.44	13.38	-4.61%	207,160,469
Jul 27, 2026	13.32	14.20	13.17	14.09	14.03	3.99%	281,810,195
Jul 24, 2026	14.01	14.48	13.53	13.55	13.49	-0.73%	369,107,208
Jul 23, 2026	12.70	13.65	12.65	13.65	13.59	9.99%	182,870,781
Jul 22, 2026	12.20	12.72	12.08	12.41	12.35	0.49%	150,784,956
Jul 21, 2026	12.36	12.37	11.75	12.35	12.29	0.16%	189,226,875
Jul 20, 2026	11.75	12.40	11.68	12.33	12.27	5.93%	201,118,522
Jul 17, 2026	11.64	12.25	11.49	11.64	11.59	-0.51%	151,973,054