WuXi Xinje Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.40	58.90	57.50	58.50	58.50	-0.37%	3,204,449
May 7, 2026	55.37	59.60	55.08	58.72	58.72	5.94%	5,493,038
May 6, 2026	54.30	57.18	54.02	55.43	55.43	1.97%	3,645,330
Apr 30, 2026	52.00	54.50	52.00	54.36	54.36	3.78%	3,151,816
Apr 29, 2026	51.82	52.50	51.08	52.38	52.38	1.08%	1,367,245
Apr 28, 2026	52.67	52.75	51.26	51.82	51.82	-1.61%	1,691,197
Apr 27, 2026	50.64	52.82	50.55	52.67	52.67	1.48%	2,251,325
Apr 24, 2026	51.68	52.30	51.30	51.90	51.90	0.48%	1,107,900
Apr 23, 2026	52.49	52.70	51.33	51.65	51.65	-1.60%	1,502,922
Apr 22, 2026	51.68	52.49	51.45	52.49	52.49	1.55%	1,301,200
Apr 21, 2026	52.06	52.08	51.26	51.69	51.69	-0.79%	1,229,321
Apr 20, 2026	52.76	52.76	51.50	52.10	52.10	-0.17%	2,167,041
Apr 17, 2026	51.75	52.24	50.99	52.19	52.19	3.90%	3,016,276
Apr 16, 2026	49.90	50.68	49.58	50.23	50.23	1.93%	1,786,222
Apr 15, 2026	50.11	50.66	49.08	49.28	49.28	-1.24%	1,927,772
Apr 14, 2026	49.48	50.08	49.12	49.90	49.90	1.80%	1,328,400
Apr 13, 2026	48.79	49.34	48.62	49.02	49.02	-0.16%	778,053
Apr 10, 2026	48.81	49.80	48.37	49.10	49.10	1.68%	1,500,800
Apr 9, 2026	49.00	49.00	48.12	48.29	48.29	-2.27%	1,352,500
Apr 8, 2026	48.45	49.44	48.30	49.41	49.41	4.66%	1,743,500
Apr 7, 2026	48.10	48.11	47.01	47.21	47.21	-1.30%	781,357
Apr 3, 2026	48.10	48.45	47.74	47.83	47.83	-0.42%	776,800
Apr 2, 2026	48.76	50.01	47.75	48.03	48.03	-2.00%	1,579,609
Apr 1, 2026	48.73	49.36	48.49	49.01	49.01	2.00%	1,056,758
Mar 31, 2026	48.74	49.18	48.05	48.05	48.05	-1.27%	877,700
Mar 30, 2026	48.20	49.16	48.20	48.67	48.67	-1.02%	884,651
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