Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	23.82	24.43	23.54	24.38	-	2.44%	1,051,100
Jul 31, 2026	23.72	24.36	23.72	23.80	23.80	2.41%	1,781,697
Jul 30, 2026	24.00	24.38	23.10	23.24	23.24	-4.09%	1,848,888
Jul 29, 2026	23.95	24.27	23.44	24.23	24.23	1.17%	2,003,948
Jul 28, 2026	23.55	24.22	23.49	23.95	23.95	0.76%	1,557,000
Jul 27, 2026	23.43	23.88	23.05	23.77	23.77	2.19%	1,535,400
Jul 24, 2026	23.24	23.75	22.88	23.26	23.26	-1.02%	1,331,600
Jul 23, 2026	22.87	23.60	22.65	23.50	23.50	2.75%	1,615,220
Jul 22, 2026	23.28	23.57	22.60	22.87	22.87	-2.64%	1,828,400
Jul 21, 2026	22.40	23.55	20.81	23.49	23.49	5.86%	3,131,760
Jul 20, 2026	24.24	24.73	21.86	22.19	22.19	-8.46%	2,709,300
Jul 17, 2026	25.63	25.80	23.86	24.24	24.24	-6.23%	2,388,200
Jul 16, 2026	25.50	26.50	25.35	25.85	25.85	0.04%	2,333,600
Jul 15, 2026	26.48	27.41	25.60	25.84	25.84	-3.00%	2,164,500
Jul 14, 2026	25.24	26.69	24.89	26.64	26.64	5.55%	3,030,500
Jul 13, 2026	27.13	27.20	25.12	25.24	25.24	-6.97%	3,028,000
Jul 10, 2026	27.10	28.29	27.10	27.13	27.13	-	2,770,262
Jul 9, 2026	26.74	27.40	25.60	27.13	27.13	2.26%	2,679,962
Jul 8, 2026	27.83	28.00	26.48	26.53	26.53	-4.15%	2,179,100
Jul 7, 2026	29.07	29.12	27.30	27.68	27.68	-4.81%	2,641,700
Jul 6, 2026	30.55	30.75	29.06	29.08	29.08	-4.28%	3,211,708
Jul 3, 2026	31.28	31.36	30.22	30.38	30.38	-2.91%	2,999,600
Jul 2, 2026	32.08	33.26	31.02	31.29	31.29	-3.66%	3,434,700
Jul 1, 2026	33.80	34.30	32.23	32.48	32.48	-4.13%	4,428,100
Jun 30, 2026	32.01	34.08	31.07	33.88	33.88	4.18%	4,392,514
Jun 29, 2026	36.01	36.10	32.52	32.52	32.52	-9.99%	5,358,000
Jun 26, 2026	34.88	36.54	34.13	36.13	36.13	2.73%	5,641,621
Jun 25, 2026	35.10	35.46	34.25	35.17	35.17	0.26%	3,782,882
Jun 24, 2026	34.48	36.19	34.23	35.08	35.08	0.75%	3,267,900
Jun 23, 2026	36.22	36.22	34.46	34.82	34.82	-4.08%	3,516,821
Jun 22, 2026	37.10	37.10	34.93	36.30	36.30	-1.63%	4,240,521
Jun 18, 2026	37.24	37.49	36.51	36.90	36.90	-0.91%	3,315,300
Jun 17, 2026	36.33	37.74	36.12	37.24	37.24	1.94%	4,410,400
Jun 16, 2026	35.98	36.92	35.44	36.53	36.53	2.35%	5,694,200
Jun 15, 2026	33.47	35.84	33.47	35.69	35.69	6.73%	4,669,500
Jun 12, 2026	33.79	35.36	33.21	33.44	33.44	0.12%	4,412,900
Jun 11, 2026	33.51	33.99	32.52	33.40	33.40	-1.42%	2,612,900
Jun 10, 2026	33.68	34.80	33.37	33.88	33.88	-1.28%	3,049,579
Jun 9, 2026	33.00	34.80	32.06	34.32	34.32	5.37%	5,094,700
Jun 8, 2026	32.45	33.47	31.70	32.57	32.57	-3.89%	3,456,500
Jun 5, 2026	34.44	35.48	32.51	33.89	33.89	-3.20%	4,794,188
Jun 4, 2026	35.16	36.29	34.00	35.01	35.01	-2.48%	4,369,212
Jun 3, 2026	35.77	37.70	35.35	35.90	35.90	0.06%	5,010,500
Jun 2, 2026	36.33	37.77	35.53	35.88	35.88	-1.48%	3,781,404
Jun 1, 2026	35.20	37.86	34.86	36.92	36.42	2.98%	4,962,100
May 29, 2026	38.58	38.77	35.50	35.85	35.36	-7.03%	6,314,910
May 28, 2026	37.45	38.56	36.30	38.56	38.04	2.83%	5,649,702
May 27, 2026	37.82	38.99	36.75	37.50	36.99	-1.83%	5,165,900
May 26, 2026	37.38	38.40	37.21	38.20	37.68	1.68%	5,132,900
May 25, 2026	37.29	37.70	36.70	37.57	37.06	0.83%	3,841,400