Wuxi Xinjie Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.91	50.50	48.55	49.83	49.83	3.96%	3,153,177
Jul 30, 2026	47.50	48.65	46.96	47.93	47.93	-0.19%	2,203,705
Jul 29, 2026	46.96	48.15	46.07	48.02	48.02	2.83%	2,298,295
Jul 28, 2026	47.11	48.24	46.64	46.70	46.70	-2.53%	1,950,800
Jul 27, 2026	47.10	48.40	46.87	47.91	47.91	1.94%	1,600,990
Jul 24, 2026	47.33	47.78	46.78	47.00	47.00	-2.57%	1,647,400
Jul 23, 2026	47.45	48.29	46.50	48.24	48.24	3.74%	2,329,300
Jul 22, 2026	48.26	48.34	46.37	46.50	46.50	-4.48%	3,093,100
Jul 21, 2026	47.99	49.10	46.89	48.68	48.68	1.71%	3,722,100
Jul 20, 2026	49.68	49.81	46.75	47.86	47.86	-2.22%	3,427,200
Jul 17, 2026	52.51	53.25	49.21	49.90	48.95	-5.33%	3,961,200
Jul 16, 2026	54.11	55.29	52.43	52.71	51.70	-3.83%	2,947,129
Jul 15, 2026	53.53	56.50	52.70	54.81	53.76	2.45%	3,364,800
Jul 14, 2026	55.56	57.57	52.76	53.50	52.48	-3.69%	3,640,001
Jul 13, 2026	56.30	58.66	54.51	55.55	54.49	-2.49%	4,222,934
Jul 10, 2026	58.69	59.65	56.90	56.97	55.88	-1.52%	4,603,419
Jul 9, 2026	56.97	58.38	55.69	57.85	56.75	1.08%	3,424,329
Jul 8, 2026	59.00	59.86	57.08	57.23	56.14	-4.09%	4,172,400
Jul 7, 2026	59.02	62.38	58.99	59.67	58.53	1.57%	5,567,001
Jul 6, 2026	60.00	61.60	58.65	58.75	57.63	-3.50%	5,577,541
Jul 3, 2026	61.37	62.42	58.54	60.88	59.72	1.69%	10,369,365
Jul 2, 2026	55.65	59.87	55.01	59.87	58.73	9.99%	5,213,357
Jul 1, 2026	52.87	55.36	52.50	54.43	53.39	2.95%	3,118,762
Jun 30, 2026	50.87	52.98	50.15	52.87	51.86	5.49%	2,649,848
Jun 29, 2026	51.02	51.47	48.69	50.12	49.16	-2.11%	3,137,998
Jun 26, 2026	52.75	53.10	51.08	51.20	50.22	-3.67%	3,105,100
Jun 25, 2026	54.50	56.20	52.90	53.15	52.13	-2.58%	3,054,673
Jun 24, 2026	53.82	54.99	52.16	54.56	53.52	1.13%	3,061,760
Jun 23, 2026	54.00	54.96	52.97	53.95	52.92	-0.31%	2,085,874
Jun 22, 2026	55.60	55.97	52.41	54.12	53.09	-2.61%	3,606,017
Jun 18, 2026	55.43	56.74	54.63	55.57	54.51	0.58%	2,675,083
Jun 17, 2026	55.21	55.70	54.65	55.25	54.19	-0.67%	1,974,418
Jun 16, 2026	55.11	56.16	54.45	55.62	54.56	0.94%	2,184,500
Jun 15, 2026	53.36	55.43	53.36	55.10	54.05	3.18%	3,484,670
Jun 12, 2026	54.90	55.78	52.72	53.40	52.38	-1.13%	3,621,100
Jun 11, 2026	54.50	55.94	53.40	54.01	52.98	-3.55%	3,228,145
Jun 10, 2026	57.70	58.19	55.55	56.00	54.93	-4.19%	3,350,894
Jun 9, 2026	59.95	60.85	56.90	58.45	57.33	-0.60%	4,744,500
Jun 8, 2026	57.60	60.12	57.35	58.80	57.68	-1.04%	4,287,322
Jun 5, 2026	57.18	60.95	55.96	59.42	58.29	2.52%	4,679,216
Jun 4, 2026	55.69	59.14	55.20	57.96	56.85	2.82%	4,041,515
Jun 3, 2026	56.11	59.61	55.40	56.37	55.29	2.51%	5,043,597
Jun 2, 2026	54.19	57.71	54.00	54.99	53.94	1.72%	4,125,057
Jun 1, 2026	53.15	54.64	52.52	54.06	53.03	0.90%	3,955,803
May 29, 2026	57.74	58.50	53.11	53.58	52.56	-7.28%	3,771,200
May 28, 2026	58.00	58.18	55.10	57.79	56.69	-0.50%	4,985,295
May 27, 2026	61.11	62.00	57.66	58.08	56.97	-6.34%	5,864,778
May 26, 2026	63.10	64.69	61.00	62.01	60.83	-2.04%	5,362,314
May 25, 2026	65.80	65.88	62.90	63.30	62.09	-2.16%	3,865,900
May 22, 2026	65.04	65.80	63.63	64.70	63.46	-0.03%	5,222,143