Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	37.93	38.35	37.91	38.35	-	0.37%	173,300
May 12, 2026	38.87	38.87	37.81	38.21	38.21	-2.00%	3,714,300
May 11, 2026	38.83	39.55	38.41	38.99	38.99	1.14%	5,545,021
May 8, 2026	38.99	39.03	38.00	38.55	38.55	-0.98%	6,802,800
May 7, 2026	35.43	38.93	35.02	38.93	38.93	10.00%	5,148,000
May 6, 2026	35.00	35.87	34.90	35.39	35.39	1.90%	2,879,600
Apr 30, 2026	35.28	35.62	34.54	34.73	34.73	-2.00%	2,666,900
Apr 29, 2026	35.79	36.26	35.33	35.44	35.44	-1.12%	3,336,700
Apr 28, 2026	36.36	36.88	34.66	35.84	35.84	-5.88%	5,599,600
Apr 27, 2026	36.98	38.13	36.81	38.08	38.08	2.34%	3,462,601
Apr 24, 2026	36.74	37.44	36.18	37.21	37.21	0.68%	2,978,200
Apr 23, 2026	37.91	37.94	36.60	36.96	36.96	-2.35%	3,744,600
Apr 22, 2026	37.40	38.06	37.30	37.85	37.85	0.21%	3,615,900
Apr 21, 2026	36.90	38.08	36.72	37.77	37.77	0.69%	4,331,000
Apr 20, 2026	37.50	37.96	37.11	37.51	37.51	-0.19%	3,512,500
Apr 17, 2026	37.07	37.75	36.81	37.58	37.58	1.35%	4,493,100
Apr 16, 2026	36.56	37.44	36.33	37.08	37.08	1.73%	4,235,221
Apr 15, 2026	37.33	37.33	36.30	36.45	36.45	-2.44%	3,895,721
Apr 14, 2026	37.00	37.49	36.63	37.36	37.36	1.41%	5,289,600
Apr 13, 2026	36.68	37.25	36.23	36.84	36.84	1.40%	3,787,200
Apr 10, 2026	37.35	37.90	36.30	36.33	36.33	-1.78%	5,078,100
Apr 9, 2026	38.38	38.40	36.61	36.99	36.99	-0.72%	7,142,800
Apr 8, 2026	34.60	37.26	34.60	37.26	37.26	10.01%	3,502,700
Apr 7, 2026	33.25	34.49	33.25	33.87	33.87	1.86%	2,236,700
Apr 3, 2026	34.38	34.58	33.20	33.25	33.25	-3.06%	2,623,301
Apr 2, 2026	35.20	35.80	33.88	34.30	34.30	-1.86%	4,702,800
Apr 1, 2026	33.80	36.27	33.65	34.95	34.95	6.01%	6,038,101
Mar 31, 2026	33.71	33.98	32.82	32.97	32.97	-2.31%	2,089,900
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