WuXi Xinje Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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