Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	35.39	37.35	35.39	37.26	36.76	5.25%	4,286,134
May 21, 2026	37.06	37.88	35.25	35.40	34.92	-4.25%	4,898,634
May 20, 2026	37.18	37.34	36.30	36.97	36.47	-1.10%	2,503,800
May 19, 2026	36.85	37.38	36.10	37.38	36.87	0.97%	2,880,600
May 18, 2026	36.10	37.20	35.40	37.02	36.52	2.55%	2,634,000
May 15, 2026	37.26	37.66	35.68	36.10	35.61	-2.96%	3,179,200
May 14, 2026	38.55	38.58	37.00	37.20	36.70	-3.20%	2,990,400
May 13, 2026	37.93	38.91	37.91	38.43	37.91	0.58%	3,731,960
May 12, 2026	38.87	38.87	37.81	38.21	37.69	-2.00%	3,714,300
May 11, 2026	38.83	39.55	38.41	38.99	38.46	1.14%	5,545,021
May 8, 2026	38.99	39.03	38.00	38.55	38.03	-0.98%	6,802,800
May 7, 2026	35.43	38.93	35.02	38.93	38.40	10.00%	5,148,000
May 6, 2026	35.00	35.87	34.90	35.39	34.91	1.90%	2,879,600
Apr 30, 2026	35.28	35.62	34.54	34.73	34.26	-2.00%	2,666,900
Apr 29, 2026	35.79	36.26	35.33	35.44	34.96	-1.12%	3,336,700
Apr 28, 2026	36.36	36.88	34.66	35.84	35.35	-5.88%	5,599,600
Apr 27, 2026	36.98	38.13	36.81	38.08	37.56	2.34%	3,462,601
Apr 24, 2026	36.74	37.44	36.18	37.21	36.71	0.68%	2,978,200
Apr 23, 2026	37.91	37.94	36.60	36.96	36.46	-2.35%	3,744,600
Apr 22, 2026	37.40	38.06	37.30	37.85	37.34	0.21%	3,615,900
Apr 21, 2026	36.90	38.08	36.72	37.77	37.26	0.69%	4,331,000
Apr 20, 2026	37.50	37.96	37.11	37.51	37.00	-0.19%	3,512,500
Apr 17, 2026	37.07	37.75	36.81	37.58	37.07	1.35%	4,493,100
Apr 16, 2026	36.56	37.44	36.33	37.08	36.58	1.73%	4,235,221
Apr 15, 2026	37.33	37.33	36.30	36.45	35.96	-2.44%	3,895,721
Apr 14, 2026	37.00	37.49	36.63	37.36	36.85	1.41%	5,289,600
Apr 13, 2026	36.68	37.25	36.23	36.84	36.34	1.40%	3,787,200
Apr 10, 2026	37.35	37.90	36.30	36.33	35.84	-1.78%	5,078,100
Apr 9, 2026	38.38	38.40	36.61	36.99	36.49	-0.72%	7,142,800
Apr 8, 2026	34.60	37.26	34.60	37.26	36.76	10.01%	3,502,700
Apr 7, 2026	33.25	34.49	33.25	33.87	33.41	1.86%	2,236,700
Apr 3, 2026	34.38	34.58	33.20	33.25	32.80	-3.06%	2,623,301
Apr 2, 2026	35.20	35.80	33.88	34.30	33.84	-1.86%	4,702,800
Apr 1, 2026	33.80	36.27	33.65	34.95	34.48	6.01%	6,038,101
Mar 31, 2026	33.71	33.98	32.82	32.97	32.52	-2.31%	2,089,900
Mar 30, 2026	32.46	33.94	31.77	33.75	33.29	2.65%	2,698,200
Mar 27, 2026	32.01	33.11	31.50	32.88	32.43	1.89%	2,106,200
Mar 26, 2026	33.49	33.77	32.02	32.27	31.83	-3.53%	2,398,100
Mar 25, 2026	32.69	34.15	32.69	33.45	33.00	2.61%	3,488,800
Mar 24, 2026	31.60	32.78	30.44	32.60	32.16	5.60%	3,882,600
Mar 23, 2026	33.68	33.68	30.87	30.87	30.45	-10.00%	3,944,800
Mar 20, 2026	36.00	36.73	34.30	34.30	33.84	-4.48%	3,069,179
Mar 19, 2026	36.50	36.97	35.60	35.91	35.42	-3.05%	2,985,500