Skip to main content
logo
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
23.84
+0.20 (0.85%)
Sep 12, 2025, 3:04 PM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202523.7324.2023.3223.8423.840.85%37,095,369
Sep 11, 202523.4123.6523.2523.6423.640.60%21,512,455
Sep 10, 202523.7023.7423.2423.5023.50-1.14%20,814,400
Sep 9, 202523.8224.0023.6323.7723.77-0.21%31,861,559
Sep 8, 202523.2423.9523.1223.8223.823.79%44,775,752
Sep 5, 202522.4223.0222.3722.9522.952.09%22,956,298
Sep 4, 202522.4622.8022.1422.4822.480.31%17,912,303
Sep 3, 202522.7122.8322.3722.4122.41-1.28%15,132,287
Sep 2, 202523.2723.3222.6022.7022.70-2.45%26,378,428
Sep 1, 202523.3323.6623.1923.2723.27-0.21%26,212,435
Aug 29, 202523.4223.5323.2523.3223.32-0.51%21,526,703
Aug 28, 202523.4523.6822.9423.4423.44-0.47%27,803,122
Aug 27, 202524.1624.2523.5123.5523.55-2.44%38,390,145
Aug 26, 202523.6224.8623.5224.1424.142.03%44,614,127
Aug 25, 202523.7523.8623.5323.6623.660.08%36,178,540
Aug 22, 202523.3923.7723.1923.6423.641.55%40,408,458
Aug 21, 202523.2923.9723.1823.2823.281.84%53,142,185
Aug 20, 202522.7022.9022.6122.8622.860.40%21,249,437
Aug 19, 202522.9123.2922.6622.7722.77-0.57%26,224,025
Aug 18, 202522.8423.0422.7522.9022.900.70%25,518,742
Aug 15, 202522.5522.8422.4822.7422.740.62%17,075,112
Aug 14, 202523.0023.0722.5022.6022.60-1.65%21,933,316
Aug 13, 202523.1523.1522.9122.9822.98-0.73%18,165,121
Aug 12, 202523.2323.2422.9523.1523.15-0.30%14,884,301
Aug 11, 202523.3623.3723.0923.2223.22-0.13%16,716,311
Aug 8, 202523.0423.2922.9123.2523.250.87%20,548,043
Aug 7, 202523.0023.0622.8423.0523.050.35%15,544,531
Aug 6, 202522.8123.0322.6622.9722.970.53%17,672,411
Aug 5, 202522.7622.9422.7322.8522.850.09%15,015,669
Aug 4, 202522.5022.9422.4022.8322.831.02%14,406,294
Aug 1, 202522.6722.8222.5022.6022.60-0.48%13,941,318
Jul 31, 202522.8022.9322.6722.7122.71-0.53%17,048,519
Jul 30, 202523.1623.1622.7322.8322.83-1.42%19,772,989
Jul 29, 202523.0123.1722.7023.1623.160.52%31,574,323
Jul 28, 202523.2023.2322.9223.0423.04-0.35%23,708,900
Jul 25, 202523.5223.5223.0823.1223.12-1.87%33,215,904
Jul 24, 202523.4023.7323.4023.5623.56-41,070,436
Jul 23, 202524.7224.7523.5423.5623.56-5.04%77,095,880
Jul 22, 202523.9925.5623.3224.8124.813.76%135,553,227
Jul 21, 202522.8723.9122.7123.9123.919.98%130,343,149
Jul 18, 202521.7321.8121.6321.7421.740.05%9,846,700
Jul 17, 202521.6721.8721.5921.7321.730.28%10,231,632
Jul 16, 202521.8721.9721.6121.6721.67-1.10%12,828,822
Jul 15, 202522.1622.2321.8321.9121.91-1.13%12,729,962
Jul 14, 202521.8522.3021.8422.1622.161.56%17,389,428
Jul 11, 202521.8821.9721.7621.8221.82-0.37%12,202,498
Jul 10, 202521.9922.0121.7821.9021.90-0.64%12,636,602
Jul 9, 202522.0822.7722.0022.0422.04-0.63%26,722,749
Jul 8, 202522.2222.2721.9722.1822.03-0.14%15,537,001
Jul 7, 202521.8722.3121.8622.2122.061.88%26,663,247