Wuxi Xinjie Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.40	46.80	45.68	46.01	46.01	-0.37%	992,249
Sep 29, 2026	45.18	46.29	45.18	46.18	46.18	1.49%	924,793
Sep 28, 2026	46.15	46.49	45.15	45.50	45.50	-1.88%	1,346,530
Sep 24, 2026	46.51	47.14	46.28	46.37	46.37	-0.73%	1,135,200
Sep 23, 2026	46.81	47.05	46.44	46.71	46.71	-0.36%	973,850
Sep 22, 2026	47.01	47.28	46.70	46.88	46.88	0.11%	1,224,202
Sep 21, 2026	46.81	47.53	46.75	46.83	46.83	-0.04%	1,356,200
Sep 18, 2026	46.73	47.38	46.73	46.85	46.85	0.26%	1,500,900
Sep 17, 2026	46.14	47.05	46.02	46.73	46.73	0.67%	1,723,331
Sep 16, 2026	45.45	46.50	45.25	46.42	46.42	1.84%	1,189,100
Sep 15, 2026	46.00	46.24	45.57	45.58	45.58	-0.91%	971,650
Sep 14, 2026	45.50	46.62	45.25	46.00	46.00	0.90%	1,031,131
Sep 11, 2026	45.59	45.98	45.00	45.59	45.59	-1.06%	1,569,800
Sep 10, 2026	47.10	47.10	45.92	46.08	46.08	-2.91%	1,590,600
Sep 9, 2026	47.68	48.29	47.24	47.46	47.46	-0.88%	1,141,812
Sep 8, 2026	48.56	48.98	47.70	47.88	47.88	-1.40%	1,384,520
Sep 7, 2026	47.10	49.20	47.08	48.56	48.56	3.03%	2,363,042
Sep 4, 2026	48.10	48.51	46.93	47.13	47.13	-1.87%	1,445,190
Sep 3, 2026	47.61	48.46	47.56	48.03	48.03	1.46%	1,443,845
Sep 2, 2026	47.47	47.77	47.12	47.34	47.34	-1.35%	969,100
Sep 1, 2026	48.01	48.23	47.50	47.99	47.99	-0.74%	2,124,912
Aug 31, 2026	46.70	48.56	46.36	48.35	48.35	3.14%	2,941,367
Aug 28, 2026	47.01	47.98	46.84	46.88	46.88	-0.28%	2,212,540
Aug 27, 2026	47.86	48.48	46.49	47.01	47.01	3.55%	3,196,920
Aug 26, 2026	44.75	45.69	44.72	45.40	45.40	0.60%	1,576,492
Aug 25, 2026	43.26	45.36	43.00	45.13	45.13	3.30%	1,677,392
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