China XD Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.85	14.05	13.80	13.80	13.80	-1.92%	115,109,347
Aug 10, 2026	14.15	14.50	14.00	14.07	14.07	-	167,073,488
Aug 7, 2026	13.92	14.10	13.81	14.07	14.07	0.29%	134,720,626
Aug 6, 2026	14.30	14.30	13.93	14.03	14.03	-2.64%	187,254,911
Aug 5, 2026	14.13	14.55	14.02	14.41	14.41	0.28%	255,769,498
Aug 4, 2026	14.10	14.57	13.68	14.37	14.37	3.31%	286,404,200
Aug 3, 2026	13.56	14.16	13.56	13.91	13.91	4.27%	227,518,819
Jul 31, 2026	13.30	13.54	13.20	13.34	13.34	1.68%	144,667,553
Jul 30, 2026	13.41	13.65	13.11	13.12	13.12	-4.02%	168,888,790
Jul 29, 2026	13.24	13.88	12.82	13.67	13.67	1.71%	214,207,440
Jul 28, 2026	13.77	13.78	13.30	13.44	13.44	-4.61%	207,160,469
Jul 27, 2026	13.32	14.20	13.17	14.09	14.09	3.99%	281,810,195
Jul 24, 2026	14.01	14.48	13.53	13.55	13.55	-0.73%	369,107,208
Jul 23, 2026	12.70	13.65	12.65	13.65	13.65	9.99%	182,870,781
Jul 22, 2026	12.20	12.72	12.08	12.41	12.41	0.49%	150,784,956
Jul 21, 2026	12.36	12.37	11.75	12.35	12.35	0.16%	189,226,875
Jul 20, 2026	11.75	12.40	11.68	12.33	12.33	5.93%	201,118,500
Jul 17, 2026	11.64	12.25	11.49	11.64	11.64	-0.51%	151,973,000
Jul 16, 2026	12.00	12.11	11.65	11.70	11.70	-3.23%	107,687,197
Jul 15, 2026	12.56	12.56	12.03	12.09	12.09	-2.81%	92,019,520
Jul 14, 2026	12.37	12.47	11.96	12.44	12.44	0.40%	110,972,360
Jul 13, 2026	13.27	13.27	12.38	12.39	12.39	-7.68%	134,972,600
Jul 10, 2026	13.32	13.74	13.12	13.42	13.42	0.83%	123,713,700
Jul 9, 2026	13.25	13.35	12.61	13.31	13.31	0.30%	133,521,166
Jul 8, 2026	13.54	13.63	13.22	13.27	13.27	-2.28%	84,706,675
Jul 7, 2026	14.13	14.18	13.51	13.58	13.58	-3.14%	91,821,341
Jul 6, 2026	14.42	14.57	14.00	14.02	14.02	-1.89%	103,955,100
Jul 3, 2026	14.06	14.54	14.00	14.29	14.29	1.64%	106,186,093
Jul 2, 2026	14.26	14.60	14.01	14.06	14.06	-3.03%	122,493,400
Jul 1, 2026	14.92	14.93	14.30	14.50	14.50	-2.82%	161,455,900
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