Wuxi Xinjie Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.26	44.11	43.00	44.10	-	0.94%	792,600
Aug 24, 2026	45.31	45.78	43.08	43.69	43.69	-3.70%	2,889,964
Aug 21, 2026	45.25	45.64	44.66	45.37	45.37	-0.74%	2,099,464
Aug 20, 2026	45.42	46.10	44.88	45.71	45.71	1.33%	2,090,915
Aug 19, 2026	48.77	48.77	45.05	45.11	45.11	-8.42%	5,469,864
Aug 18, 2026	49.66	49.79	48.51	49.26	49.26	-0.73%	2,966,500
Aug 17, 2026	48.80	49.70	48.70	49.62	49.62	2.41%	2,299,700
Aug 14, 2026	48.83	49.55	47.61	48.45	48.45	-0.16%	1,935,800
Aug 13, 2026	50.20	50.39	48.50	48.53	48.53	-3.27%	2,505,374
Aug 12, 2026	49.88	50.56	49.66	50.17	50.17	0.76%	1,322,944
Aug 11, 2026	50.30	50.73	49.39	49.79	49.79	-1.21%	2,733,944
Aug 10, 2026	51.44	51.55	49.90	50.40	50.40	-1.91%	2,771,390
Aug 7, 2026	51.27	51.82	50.36	51.38	51.38	0.02%	2,489,415
Aug 6, 2026	51.19	52.29	51.03	51.37	51.37	-0.87%	1,845,600
Aug 5, 2026	51.49	52.19	51.00	51.82	51.82	0.48%	2,605,500
Aug 4, 2026	51.51	52.00	51.00	51.57	51.57	0.53%	1,686,008
Aug 3, 2026	49.69	51.59	49.37	51.30	51.30	2.95%	2,748,050
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