WuXi Xinje Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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