Skip to main content
logo
China XD Electric Co., Ltd (SHA:601179)
China flag China · Delayed Price · Currency is CNY
13.46
-0.18 (-1.32%)
Jun 11, 2026, 11:30 AM CST

China XD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202614.0314.0913.5313.6413.64-4.55%139,205,495
Jun 9, 202614.2514.3013.9914.2914.292.00%105,003,900
Jun 8, 202614.4014.6913.8914.0114.01-6.79%153,427,600
Jun 5, 202615.5015.5315.0015.0315.03-3.72%158,717,105
Jun 4, 202616.2016.3215.6115.6115.61-4.93%181,463,000
Jun 3, 202616.3516.6016.1516.4216.42-0.73%121,787,900
Jun 2, 202617.0117.0116.2616.5416.54-2.71%134,764,375
Jun 1, 202616.3017.2716.2017.0017.002.60%183,647,493
May 29, 202616.3916.6416.0916.5716.570.12%134,451,862
May 28, 202616.6116.8316.2216.5516.55-0.18%127,024,800
May 27, 202616.1716.8716.0316.5816.582.47%183,527,800
May 26, 202616.5016.5116.0216.1816.18-2.82%120,985,700
May 25, 202616.5517.0216.5016.6516.652.46%145,698,800
May 22, 202616.0516.3515.9016.2516.250.81%111,710,300
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