WuXi Xinje Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	64.50	64.50	62.89	63.47	63.47	0.02%	3,377,308
Jan 22, 2026	65.35	66.55	63.07	63.46	63.46	-3.47%	3,697,163
Jan 21, 2026	61.87	67.70	61.26	65.74	65.74	5.74%	6,204,462
Jan 20, 2026	64.50	64.87	61.10	62.17	62.17	-3.69%	5,251,600
Jan 19, 2026	64.81	66.10	63.00	64.55	64.55	0.08%	5,618,362
Jan 16, 2026	62.68	66.01	62.57	64.50	64.50	4.03%	7,457,343
Jan 15, 2026	63.10	63.78	61.57	62.00	62.00	-1.87%	3,918,449
Jan 14, 2026	66.00	66.00	62.40	63.18	63.18	-1.80%	6,190,699
Jan 13, 2026	65.88	66.47	63.78	64.34	64.34	1.42%	7,526,865
Jan 12, 2026	64.50	65.20	62.98	63.44	63.44	-1.64%	5,806,705
Jan 9, 2026	62.20	65.65	60.68	64.50	64.50	5.51%	11,932,400
Jan 8, 2026	55.57	61.13	55.41	61.13	61.13	10.01%	8,163,891
Jan 7, 2026	55.69	56.34	54.92	55.57	55.57	-1.05%	2,608,100
Jan 6, 2026	55.20	57.20	55.20	56.16	56.16	1.59%	3,193,516
Jan 5, 2026	54.90	55.60	54.61	55.28	55.28	0.09%	2,352,640
Dec 31, 2025	55.80	56.97	55.00	55.23	55.23	-1.22%	3,148,400
Dec 30, 2025	53.89	56.21	53.30	55.91	55.91	4.06%	4,804,590
Dec 29, 2025	54.34	54.50	53.42	53.73	53.73	-0.65%	1,892,894
Dec 26, 2025	54.23	54.54	53.70	54.08	54.08	-0.55%	2,004,060
Dec 25, 2025	52.57	54.45	52.52	54.38	54.38	3.09%	2,557,200
Dec 24, 2025	52.19	52.88	51.71	52.75	52.75	1.11%	1,313,200
Dec 23, 2025	53.38	53.39	52.01	52.17	52.17	-2.14%	2,743,400
Dec 22, 2025	52.50	53.85	52.45	53.31	53.31	1.87%	1,864,910
Dec 19, 2025	52.65	53.30	52.09	52.33	52.33	-0.34%	2,015,344
Dec 18, 2025	53.00	53.45	52.45	52.51	52.51	-1.20%	1,094,200
Dec 17, 2025	52.47	53.88	52.00	53.15	53.15	1.32%	1,681,100
Dec 16, 2025	53.50	53.60	52.27	52.46	52.46	-2.15%	1,109,165
Dec 15, 2025	55.30	55.30	53.58	53.61	53.61	-2.70%	1,426,800
Dec 12, 2025	55.14	55.70	54.70	55.10	55.10	-0.54%	2,427,000
Dec 11, 2025	56.30	56.81	55.20	55.40	55.40	-1.81%	1,706,640
Dec 10, 2025	57.30	57.80	56.00	56.42	56.42	-2.64%	2,730,403
Dec 9, 2025	56.05	59.97	56.05	57.95	57.95	4.11%	4,848,747
Dec 8, 2025	54.29	55.93	53.96	55.66	55.66	2.62%	2,708,350
Dec 5, 2025	54.00	54.24	53.00	54.24	54.24	0.44%	1,728,365
Dec 4, 2025	52.08	54.80	52.08	54.00	54.00	4.43%	3,288,757
Dec 3, 2025	52.90	53.38	51.50	51.71	51.71	-2.14%	2,161,072
Dec 2, 2025	54.17	54.39	52.60	52.84	52.84	-2.87%	2,237,700
Dec 1, 2025	53.81	54.56	53.25	54.40	54.40	1.36%	2,801,653
Nov 28, 2025	53.95	54.20	52.80	53.67	53.67	-0.48%	1,976,768
Nov 27, 2025	54.48	55.75	53.81	53.93	53.93	-0.68%	2,149,379
Nov 26, 2025	53.90	55.14	53.20	54.30	54.30	0.26%	3,165,503
Nov 25, 2025	53.30	55.20	53.15	54.16	54.16	2.46%	3,417,551
Nov 24, 2025	53.60	53.86	52.02	52.86	52.86	-0.88%	2,684,500
Nov 21, 2025	54.78	55.47	52.30	53.33	53.33	-3.88%	3,098,523
Nov 20, 2025	56.45	56.65	55.35	55.48	55.48	-1.42%	1,617,173
Nov 19, 2025	56.35	57.00	55.22	56.28	56.28	-0.53%	1,684,707
Nov 18, 2025	57.17	57.88	56.50	56.58	56.58	-1.07%	1,958,407
Nov 17, 2025	58.13	58.83	56.55	57.19	57.19	-2.32%	2,658,923
Nov 14, 2025	60.88	60.88	58.00	58.55	58.55	-4.14%	2,299,091
Nov 13, 2025	62.62	62.87	60.60	61.08	61.08	-2.40%	3,334,590