Skip to main content
logo
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
30.95
+0.02 (0.06%)
Jan 28, 2026, 3:04 PM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202630.8231.2930.6630.9530.950.06%33,082,099
Jan 27, 202631.2331.2330.1130.9330.93-1.78%47,772,687
Jan 26, 202631.3032.4831.3031.4931.490.61%61,824,030
Jan 23, 202631.3831.8231.0031.3031.300.32%58,789,390
Jan 22, 202631.8232.5030.9931.2031.20-1.95%59,641,290
Jan 21, 202632.5332.6831.4531.8231.82-3.25%83,052,805
Jan 20, 202632.3434.6331.7532.8932.891.51%153,987,986
Jan 19, 202630.0632.4030.0632.4032.4010.02%124,667,346
Jan 16, 202631.0031.3029.3829.4529.452.36%93,887,122
Jan 15, 202628.0829.1528.0528.7728.771.95%53,271,549
Jan 14, 202628.8029.5027.8028.2228.22-2.69%77,535,480
Jan 13, 202627.7530.2727.2529.0029.004.54%100,319,200
Jan 12, 202628.0028.0527.4327.7427.740.07%37,621,180
Jan 9, 202627.2928.1327.1527.7227.721.54%39,112,510
Jan 8, 202627.2127.6927.0327.3027.300.29%28,320,900
Jan 7, 202627.0228.0026.9627.2227.220.74%35,084,160
Jan 6, 202626.5627.0926.4527.0227.021.96%31,520,440
Jan 5, 202625.9526.8025.9526.5026.503.07%31,318,650
Dec 31, 202525.8625.9225.5125.7125.71-0.31%15,533,490
Dec 30, 202525.8626.1825.7025.7925.79-0.96%15,991,940
Dec 29, 202526.4326.4525.9126.0426.04-1.44%22,649,190
Dec 26, 202526.6626.7326.2026.4226.42-0.97%24,695,565
Dec 25, 202526.4526.8326.3126.6826.680.38%19,868,870
Dec 24, 202526.5826.8326.1426.5826.58-22,941,200
Dec 23, 202526.4726.6126.1726.5826.580.42%21,174,016
Dec 22, 202526.3526.7026.2626.4726.470.46%19,281,269
Dec 19, 202525.7526.4025.7526.3526.353.09%28,171,983
Dec 18, 202525.7325.8425.5025.5625.56-1.35%16,108,853
Dec 17, 202525.6226.0725.0725.9125.910.54%26,989,920
Dec 16, 202526.3726.3725.6125.7725.77-3.08%22,518,570
Dec 15, 202526.7327.1826.5326.5926.59-0.52%30,703,750
Dec 12, 202525.7026.9225.6926.7326.734.05%43,607,140
Dec 11, 202525.5026.3725.5025.6925.690.98%31,912,230
Dec 10, 202525.5025.5425.1625.4425.44-0.27%12,481,590
Dec 9, 202525.6025.8525.3925.5125.51-0.93%15,917,710
Dec 8, 202525.9126.0725.6425.7525.75-0.31%16,549,400
Dec 5, 202525.1725.9025.1325.8325.832.38%20,621,325
Dec 4, 202525.2025.3325.0825.2325.230.12%11,131,150
Dec 3, 202525.4525.5425.1025.2025.20-0.83%14,816,830
Dec 2, 202525.9825.9925.3525.4125.41-1.82%12,198,170
Dec 1, 202525.8026.0625.6525.8825.880.90%18,339,360
Nov 28, 202525.0125.7424.9625.6525.651.99%18,549,620
Nov 27, 202525.6125.9025.0925.1525.15-1.33%27,430,350
Nov 26, 202525.8425.9825.4825.4925.49-1.35%20,391,300
Nov 25, 202526.2526.5325.8325.8425.84-0.62%23,293,460
Nov 24, 202525.8326.2025.3626.0026.001.29%21,651,760
Nov 21, 202526.2626.4825.6625.6725.67-4.14%32,869,905
Nov 20, 202527.2227.4226.6226.7826.78-0.74%27,207,230
Nov 19, 202527.0527.2426.7026.9826.980.37%25,252,480
Nov 18, 202527.5327.5326.6826.8826.88-2.36%31,879,080