WuXi Xinje Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.93	49.35	47.89	49.17	49.17	0.70%	1,000,293
Mar 26, 2026	48.91	49.46	48.30	48.83	48.83	-0.75%	1,064,611
Mar 25, 2026	48.80	49.36	48.00	49.20	49.20	2.91%	1,409,410
Mar 24, 2026	47.40	48.14	46.43	47.81	47.81	3.37%	1,232,751
Mar 23, 2026	49.02	49.02	46.10	46.25	46.25	-6.98%	2,070,371
Mar 20, 2026	50.06	50.65	49.45	49.72	49.72	-0.68%	1,140,334
Mar 19, 2026	51.20	51.64	50.00	50.06	50.06	-3.51%	1,524,402
Mar 18, 2026	51.23	51.88	50.92	51.88	51.88	1.13%	761,157
Mar 17, 2026	52.43	52.60	51.25	51.30	51.30	-1.72%	1,090,300
Mar 16, 2026	51.98	52.20	50.96	52.20	52.20	0.38%	1,255,000
Mar 13, 2026	52.01	52.48	51.60	52.00	52.00	-0.17%	1,024,886
Mar 12, 2026	52.79	52.89	51.77	52.09	52.09	-1.34%	1,047,000
Mar 11, 2026	52.90	53.30	52.55	52.80	52.80	-0.25%	1,223,220
Mar 10, 2026	52.32	52.96	52.22	52.93	52.93	2.02%	1,689,323
Mar 9, 2026	51.40	51.90	50.87	51.88	51.88	-1.24%	2,122,780
Mar 6, 2026	51.46	52.96	51.30	52.53	52.53	1.80%	1,459,214
Mar 5, 2026	52.20	52.40	51.28	51.60	51.60	1.38%	1,724,000
Mar 4, 2026	51.07	51.98	50.60	50.90	50.90	-1.03%	1,665,400
Mar 3, 2026	54.15	54.68	51.24	51.43	51.43	-4.53%	3,073,432
Mar 2, 2026	55.06	55.60	53.82	53.87	53.87	-4.04%	3,243,311
Feb 27, 2026	56.70	56.70	56.06	56.14	56.14	-1.07%	2,038,743
Feb 26, 2026	56.50	56.79	56.10	56.75	56.75	0.37%	1,851,813
Feb 25, 2026	56.75	57.21	56.08	56.54	56.54	0.25%	2,229,067
Feb 24, 2026	57.26	57.29	55.90	56.40	56.40	0.04%	2,377,757
Feb 13, 2026	56.28	56.90	56.00	56.38	56.38	-0.12%	1,829,568
Feb 12, 2026	55.92	56.75	55.86	56.45	56.45	0.95%	1,649,315
Feb 11, 2026	56.08	56.95	55.85	55.92	55.92	-0.62%	1,702,000
Feb 10, 2026	56.08	56.58	55.85	56.27	56.27	0.43%	2,105,900
Feb 9, 2026	55.80	56.31	55.20	56.03	56.03	1.39%	2,335,789
Feb 6, 2026	54.34	55.66	54.09	55.26	55.26	0.88%	2,315,520
Feb 5, 2026	55.49	55.69	54.53	54.78	54.78	-1.88%	1,841,720
Feb 4, 2026	55.72	56.20	55.20	55.83	55.83	0.50%	2,547,000
Feb 3, 2026	55.53	55.55	54.31	55.55	55.55	2.28%	2,653,400
Feb 2, 2026	54.10	56.27	54.05	54.31	54.31	-1.43%	3,020,500
Jan 30, 2026	54.20	55.55	53.16	55.10	55.10	1.10%	3,515,620
Jan 29, 2026	56.77	56.97	54.50	54.50	54.50	-4.00%	3,582,887
Jan 28, 2026	58.21	58.58	56.68	56.77	56.77	-2.39%	3,511,371
Jan 27, 2026	59.30	60.07	56.81	58.16	58.16	-2.87%	4,801,717
Jan 26, 2026	63.59	64.88	59.75	59.88	59.88	-5.66%	5,030,978
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