Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32.46	33.94	31.77	33.75	33.75	2.65%	2,698,200
Mar 27, 2026	32.01	33.11	31.50	32.88	32.88	1.89%	2,106,200
Mar 26, 2026	33.49	33.77	32.02	32.27	32.27	-3.53%	2,398,100
Mar 25, 2026	32.69	34.15	32.69	33.45	33.45	2.61%	3,488,800
Mar 24, 2026	31.60	32.78	30.44	32.60	32.60	5.60%	3,882,600
Mar 23, 2026	33.68	33.68	30.87	30.87	30.87	-10.00%	3,944,800
Mar 20, 2026	36.00	36.73	34.30	34.30	34.30	-4.48%	3,069,179
Mar 19, 2026	36.50	36.97	35.60	35.91	35.91	-3.05%	2,985,500
Mar 18, 2026	35.40	37.30	35.40	37.04	37.04	4.78%	5,085,900
Mar 17, 2026	36.81	37.90	35.30	35.35	35.35	-3.49%	3,023,500
Mar 16, 2026	35.30	36.63	34.92	36.63	36.63	2.55%	3,815,791
Mar 13, 2026	36.08	36.63	35.53	35.72	35.72	-1.52%	2,582,600
Mar 12, 2026	37.09	37.49	36.16	36.27	36.27	-2.34%	3,443,050
Mar 11, 2026	36.25	38.25	36.25	37.14	37.14	1.45%	6,940,929
Mar 10, 2026	34.76	37.20	34.76	36.61	36.61	5.57%	5,682,621
Mar 9, 2026	34.30	34.86	33.65	34.68	34.68	-0.91%	2,311,600
Mar 6, 2026	34.27	35.28	33.75	35.00	35.00	1.45%	2,466,700
Mar 5, 2026	33.52	35.56	33.52	34.50	34.50	3.95%	4,025,629
Mar 4, 2026	32.40	33.65	32.36	33.19	33.19	0.88%	2,118,900
Mar 3, 2026	35.21	35.50	32.83	32.90	32.90	-6.35%	3,788,800
Mar 2, 2026	35.20	35.93	34.74	35.13	35.13	-1.65%	3,821,700
Feb 27, 2026	36.00	36.10	34.90	35.72	35.72	-1.62%	6,420,312
Feb 26, 2026	34.60	36.56	34.40	36.31	36.31	5.22%	5,920,400
Feb 25, 2026	34.25	34.58	34.06	34.51	34.51	0.76%	1,544,800
Feb 24, 2026	33.90	34.44	33.76	34.25	34.25	1.72%	1,741,200
Feb 13, 2026	33.50	34.08	33.49	33.67	33.67	-0.06%	1,070,062
Feb 12, 2026	33.94	34.26	33.61	33.69	33.69	-0.74%	1,430,000
Feb 11, 2026	34.05	34.35	33.87	33.94	33.94	0.21%	1,426,000
Feb 10, 2026	33.76	34.30	33.65	33.87	33.87	0.53%	1,669,962
Feb 9, 2026	33.53	33.74	33.33	33.69	33.69	1.54%	1,580,400
Feb 6, 2026	33.18	33.70	32.72	33.18	33.18	-0.03%	1,672,300
Feb 5, 2026	33.31	33.69	33.11	33.19	33.19	-0.36%	1,519,000
Feb 4, 2026	33.18	33.78	33.02	33.31	33.31	-0.09%	1,845,700
Feb 3, 2026	32.48	33.46	32.48	33.34	33.34	2.65%	1,499,000
Feb 2, 2026	33.14	33.41	32.45	32.48	32.48	-1.99%	1,882,200
Jan 30, 2026	32.08	33.20	31.71	33.14	33.14	2.92%	2,170,900
Jan 29, 2026	32.77	33.26	31.90	32.20	32.20	-2.22%	1,840,100
Jan 28, 2026	33.78	33.90	32.86	32.93	32.93	-2.34%	1,656,212
Jan 27, 2026	33.62	33.78	32.26	33.72	33.72	0.27%	2,342,800
Jan 26, 2026	34.01	34.13	33.39	33.63	33.63	-1.44%	2,262,500
Jan 23, 2026	34.31	34.42	33.72	34.12	34.12	-0.50%	1,919,000
Jan 22, 2026	34.48	34.50	33.90	34.29	34.29	0.53%	2,458,500
Jan 21, 2026	33.03	34.25	33.02	34.11	34.11	2.46%	2,570,144
Jan 20, 2026	33.66	33.69	32.88	33.29	33.29	-1.10%	2,282,400
Jan 19, 2026	33.29	33.88	33.12	33.66	33.66	1.11%	3,127,500
Jan 16, 2026	32.80	33.39	32.61	33.29	33.29	1.31%	3,211,500
Jan 15, 2026	32.24	32.88	32.06	32.86	32.86	1.51%	2,706,479
Jan 14, 2026	32.15	32.74	31.85	32.37	32.37	1.16%	2,879,900
Jan 13, 2026	32.57	32.89	31.96	32.00	32.00	-1.51%	2,712,500
Jan 12, 2026	32.36	32.56	31.97	32.49	32.49	0.90%	2,667,091