Wuxi Xinjie Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.43	56.74	54.63	55.57	55.57	0.58%	2,675,083
Jun 17, 2026	55.21	55.70	54.65	55.25	55.25	-0.67%	1,974,418
Jun 16, 2026	55.11	56.16	54.45	55.62	55.62	0.94%	2,184,500
Jun 15, 2026	53.36	55.43	53.36	55.10	55.10	3.18%	3,484,670
Jun 12, 2026	54.90	55.78	52.72	53.40	53.40	-1.13%	3,621,100
Jun 11, 2026	54.50	55.94	53.40	54.01	54.01	-3.55%	3,228,145
Jun 10, 2026	57.70	58.19	55.55	56.00	56.00	-4.19%	3,350,894
Jun 9, 2026	59.95	60.85	56.90	58.45	58.45	-0.60%	4,744,500
Jun 8, 2026	57.60	60.12	57.35	58.80	58.80	-1.04%	4,287,322
Jun 5, 2026	57.18	60.95	55.96	59.42	59.42	2.52%	4,679,216
Jun 4, 2026	55.69	59.14	55.20	57.96	57.96	2.82%	4,041,515
Jun 3, 2026	56.11	59.61	55.40	56.37	56.37	2.51%	5,043,597
Jun 2, 2026	54.19	57.71	54.00	54.99	54.99	1.72%	4,125,057
Jun 1, 2026	53.15	54.64	52.52	54.06	54.06	0.90%	3,955,803
May 29, 2026	57.74	58.50	53.11	53.58	53.58	-7.28%	3,771,200
May 28, 2026	58.00	58.18	55.10	57.79	57.79	-0.50%	4,985,295
May 27, 2026	61.11	62.00	57.66	58.08	58.08	-6.34%	5,864,778
May 26, 2026	63.10	64.69	61.00	62.01	62.01	-2.04%	5,362,314
May 25, 2026	65.80	65.88	62.90	63.30	63.30	-2.16%	3,865,900
May 22, 2026	65.04	65.80	63.63	64.70	64.70	-0.03%	5,222,143
May 21, 2026	64.81	67.29	64.32	64.72	64.72	0.09%	5,505,335
May 20, 2026	65.00	66.60	64.20	64.66	64.66	-1.28%	4,000,468
May 19, 2026	64.08	65.98	63.51	65.50	65.50	3.15%	5,533,831
May 18, 2026	64.71	65.50	63.50	63.50	63.50	-0.95%	9,192,411
May 15, 2026	58.98	64.88	58.98	64.11	64.11	8.70%	10,463,910
May 14, 2026	61.20	61.27	58.87	58.98	58.98	-2.93%	3,767,000
May 13, 2026	60.70	61.99	59.91	60.76	60.76	-0.85%	3,620,701
May 12, 2026	63.18	63.63	61.16	61.28	61.28	-4.65%	4,476,844
May 11, 2026	59.19	64.35	59.19	64.27	64.27	9.86%	10,228,590
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