Skip to main content
logo
Jiangsu Xiehe Electronic Co.,Ltd. (SHA:605258)
China flag China · Delayed Price · Currency is CNY
28.33
+0.56 (2.02%)
Aug 25, 2026, 3:00 PM CST

Jiangsu Xiehe Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202627.1028.4327.0028.3328.332.02%2,548,400
Aug 24, 202628.5629.0527.0927.7727.77-0.57%3,893,045
Aug 21, 202626.8827.9726.4527.9327.933.56%1,881,945
Aug 20, 202626.5827.4526.5526.9726.972.24%1,288,500
Aug 19, 202627.4727.8026.2626.3826.38-4.90%1,470,900
Aug 18, 202627.9527.9827.3127.7427.74-0.75%1,264,600
Aug 17, 202627.3028.1327.1227.9527.952.38%1,366,100
Aug 14, 202626.8927.3026.8427.3027.301.75%1,212,000
Aug 13, 202627.8827.9726.8026.8326.83-3.07%1,409,200
Aug 12, 202626.7228.0026.7227.6827.683.59%1,937,021
Aug 11, 202626.8527.0526.4626.7226.72-0.89%1,290,100
Aug 10, 202627.3827.4126.4426.9626.96-0.99%1,730,400
Aug 7, 202626.6727.3826.4927.2327.231.30%2,338,800
Aug 6, 202626.0126.8925.9026.8826.883.50%2,500,917
Aug 5, 202625.3925.9725.0225.9725.972.53%2,547,602
Aug 4, 202624.6525.5624.6125.3325.333.05%1,739,357
Aug 3, 202623.8224.6623.5424.5824.583.28%1,988,400
Jul 31, 202623.7224.3623.7223.8023.802.41%1,781,697
Jul 30, 202624.0024.3823.1023.2423.24-4.09%1,848,888
Jul 29, 202623.9524.2723.4424.2324.231.17%2,003,948
Jul 28, 202623.5524.2223.4923.9523.950.76%1,557,000
Jul 27, 202623.4323.8823.0523.7723.772.19%1,535,400
Jul 24, 202623.2423.7522.8823.2623.26-1.02%1,331,600
Jul 23, 202622.8723.6022.6523.5023.502.75%1,615,220
Jul 22, 202623.2823.5722.6022.8722.87-2.64%1,828,400
Jul 21, 202622.4023.5520.8123.4923.495.86%3,131,760
Jul 20, 202624.2424.7321.8622.1922.19-8.46%2,709,300
Jul 17, 202625.6325.8023.8624.2424.24-6.23%2,388,200
Jul 16, 202625.5026.5025.3525.8525.850.04%2,333,600
Jul 15, 202626.4827.4125.6025.8425.84-3.00%2,164,500
Jul 14, 202625.2426.6924.8926.6426.645.55%3,030,500
Jul 13, 202627.1327.2025.1225.2425.24-6.97%3,028,000
Jul 10, 202627.1028.2927.1027.1327.13-2,770,262
Jul 9, 202626.7427.4025.6027.1327.132.26%2,679,962
Jul 8, 202627.8328.0026.4826.5326.53-4.15%2,179,100
Jul 7, 202629.0729.1227.3027.6827.68-4.81%2,641,700
Jul 6, 202630.5530.7529.0629.0829.08-4.28%3,211,708
Jul 3, 202631.2831.3630.2230.3830.38-2.91%2,999,600
Jul 2, 202632.0833.2631.0231.2931.29-3.66%3,434,700
Jul 1, 202633.8034.3032.2332.4832.48-4.13%4,428,100
Jun 30, 202632.0134.0831.0733.8833.884.18%4,392,514
Jun 29, 202636.0136.1032.5232.5232.52-9.99%5,358,000
Jun 26, 202634.8836.5434.1336.1336.132.73%5,641,621
Jun 25, 202635.1035.4634.2535.1735.170.26%3,782,882
Jun 24, 202634.4836.1934.2335.0835.080.75%3,267,900
Jun 23, 202636.2236.2234.4634.8234.82-4.08%3,516,821
Jun 22, 202637.1037.1034.9336.3036.30-1.63%4,240,521
Jun 18, 202637.2437.4936.5136.9036.90-0.91%3,315,300
Jun 17, 202636.3337.7436.1237.2437.241.94%4,410,400
Jun 16, 202635.9836.9235.4436.5336.532.35%5,694,200