Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	32.76	34.88	32.37	34.53	34.53	6.28%	4,630,800
Oct 23, 2025	31.92	32.60	31.58	32.49	32.49	1.44%	1,358,029
Oct 22, 2025	31.90	32.46	31.66	32.03	32.03	0.06%	992,509
Oct 21, 2025	31.23	32.02	31.13	32.01	32.01	2.66%	1,700,500
Oct 20, 2025	31.27	31.56	30.87	31.18	31.18	1.14%	1,369,400
Oct 17, 2025	31.69	31.84	30.80	30.83	30.83	-2.81%	1,315,000
Oct 16, 2025	32.20	32.30	31.55	31.72	31.72	-1.49%	1,058,200
Oct 15, 2025	31.98	32.47	31.70	32.20	32.20	1.07%	1,297,412
Oct 14, 2025	33.00	33.34	31.75	31.86	31.86	-2.36%	1,912,200
Oct 13, 2025	32.10	32.76	31.10	32.63	32.63	-1.39%	1,893,200
Oct 10, 2025	34.00	34.04	33.02	33.09	33.09	-2.79%	2,061,600
Oct 9, 2025	33.81	34.76	33.81	34.04	34.04	0.65%	2,248,409
Sep 30, 2025	34.42	35.38	33.73	33.82	33.82	-1.23%	2,149,500
Sep 29, 2025	34.31	34.80	34.00	34.24	34.24	-0.98%	2,304,700
Sep 26, 2025	34.60	35.82	34.25	34.58	34.58	0.67%	4,163,500
Sep 25, 2025	35.25	35.26	34.30	34.35	34.35	-2.55%	2,391,212
Sep 24, 2025	34.00	35.87	33.65	35.25	35.25	2.20%	3,210,600
Sep 23, 2025	35.18	35.20	33.85	34.49	34.49	-1.96%	2,983,300
Sep 22, 2025	33.90	35.38	33.73	35.18	35.18	3.78%	3,767,129
Sep 19, 2025	33.93	34.33	33.51	33.90	33.90	-0.59%	1,990,800
Sep 18, 2025	34.38	35.14	33.61	34.10	34.10	-1.16%	2,510,800
Sep 17, 2025	34.86	35.10	34.31	34.50	34.50	-0.98%	2,180,700
Sep 16, 2025	34.70	34.97	34.25	34.84	34.84	0.49%	2,236,300
Sep 15, 2025	35.59	36.20	34.51	34.67	34.67	-3.16%	3,569,629
Sep 12, 2025	35.88	36.84	35.00	35.80	35.80	-0.22%	4,388,300
Sep 11, 2025	34.41	35.88	34.39	35.88	35.88	3.25%	5,013,500
Sep 10, 2025	34.44	35.36	34.10	34.75	34.75	1.52%	3,825,500
Sep 9, 2025	33.75	35.53	33.31	34.23	34.23	-0.47%	4,761,100
Sep 8, 2025	32.92	34.85	32.92	34.39	34.39	3.34%	6,119,500
Sep 5, 2025	30.94	33.38	30.72	33.28	33.28	7.70%	3,755,700
Sep 4, 2025	31.58	32.40	30.43	30.90	30.90	-2.12%	2,321,600
Sep 3, 2025	32.54	32.58	31.40	31.57	31.57	-2.23%	2,035,400
Sep 2, 2025	33.60	33.85	31.74	32.29	32.29	-3.90%	3,260,900
Sep 1, 2025	33.61	34.12	32.95	33.60	33.60	-0.06%	3,246,500
Aug 29, 2025	33.55	33.90	33.16	33.62	33.62	-0.68%	2,986,629
Aug 28, 2025	33.05	33.85	32.02	33.85	33.85	2.08%	4,873,300
Aug 27, 2025	33.48	34.60	33.16	33.16	33.16	-0.90%	4,810,100
Aug 26, 2025	33.02	33.73	32.67	33.46	33.46	1.27%	3,328,339
Aug 25, 2025	33.07	33.09	32.50	33.04	33.04	0.64%	3,150,600
Aug 22, 2025	32.94	33.00	32.47	32.83	32.83	-0.36%	2,776,200
Aug 21, 2025	32.83	33.23	32.38	32.95	32.95	-0.36%	2,506,600
Aug 20, 2025	32.61	33.07	32.20	33.07	33.07	0.92%	2,757,800
Aug 19, 2025	32.31	32.78	32.08	32.77	32.77	1.42%	2,807,900
Aug 18, 2025	32.10	32.62	31.80	32.31	32.31	1.51%	3,546,000
Aug 15, 2025	31.02	32.17	31.00	31.83	31.83	2.41%	2,745,421
Aug 14, 2025	32.38	32.54	31.02	31.08	31.08	-4.25%	2,856,400
Aug 13, 2025	32.45	32.77	32.18	32.46	32.46	0.03%	2,048,500
Aug 12, 2025	32.95	32.97	32.27	32.45	32.45	-0.55%	1,904,400
Aug 11, 2025	32.00	32.78	31.85	32.63	32.63	1.65%	2,004,218
Aug 8, 2025	32.27	32.27	31.60	32.10	32.10	0.16%	1,764,200