Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	34.50	36.66	34.10	35.06	35.06	0.83%	12,750,482
Sep 11, 2026	31.39	34.77	31.05	34.77	34.77	10.00%	8,064,713
Sep 10, 2026	31.55	32.41	30.81	31.61	31.61	0.13%	3,214,600
Sep 9, 2026	30.50	32.20	30.50	31.57	31.57	3.64%	3,797,880
Sep 8, 2026	30.28	30.71	30.06	30.46	30.46	0.59%	2,385,000
Sep 7, 2026	29.62	30.40	29.61	30.28	30.28	3.06%	2,631,200
Sep 4, 2026	30.37	30.54	29.11	29.38	29.38	-2.36%	1,896,700
Sep 3, 2026	30.10	30.65	29.79	30.09	30.09	-0.03%	1,902,747
Sep 2, 2026	30.35	30.73	30.00	30.10	30.10	-1.79%	2,143,583
Sep 1, 2026	30.55	31.08	30.08	30.65	30.65	-0.33%	2,975,900
Aug 31, 2026	29.80	31.11	29.50	30.75	30.75	1.08%	5,157,686
Aug 28, 2026	31.00	32.16	30.37	30.42	30.42	-4.64%	9,272,655
Aug 27, 2026	28.93	31.90	28.65	31.90	31.90	10.00%	4,630,576
Aug 26, 2026	28.19	29.38	28.19	29.00	29.00	2.36%	2,913,500
Aug 25, 2026	27.10	28.43	27.00	28.33	28.33	2.02%	2,548,400
Aug 24, 2026	28.56	29.05	27.09	27.77	27.77	-0.57%	3,893,045
Aug 21, 2026	26.88	27.97	26.45	27.93	27.93	3.56%	1,881,945
Aug 20, 2026	26.58	27.45	26.55	26.97	26.97	2.24%	1,288,500
Aug 19, 2026	27.47	27.80	26.26	26.38	26.38	-4.90%	1,470,900
Aug 18, 2026	27.95	27.98	27.31	27.74	27.74	-0.75%	1,264,600
Aug 17, 2026	27.30	28.13	27.12	27.95	27.95	2.38%	1,366,100
Aug 14, 2026	26.89	27.30	26.84	27.30	27.30	1.75%	1,212,000
Aug 13, 2026	27.88	27.97	26.80	26.83	26.83	-3.07%	1,409,200
Aug 12, 2026	26.72	28.00	26.72	27.68	27.68	3.59%	1,937,021
Aug 11, 2026	26.85	27.05	26.46	26.72	26.72	-0.89%	1,290,100
Aug 10, 2026	27.38	27.41	26.44	26.96	26.96	-0.99%	1,730,400
Aug 7, 2026	26.67	27.38	26.49	27.23	27.23	1.30%	2,338,800
Aug 6, 2026	26.01	26.89	25.90	26.88	26.88	3.50%	2,500,917
Aug 5, 2026	25.39	25.97	25.02	25.97	25.97	2.53%	2,547,602
Aug 4, 2026	24.65	25.56	24.61	25.33	25.33	3.05%	1,739,357
Aug 3, 2026	23.82	24.66	23.54	24.58	24.58	3.28%	1,988,400
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