Skip to main content
logo
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
23.64
+0.36 (1.55%)
Aug 22, 2025, 3:04 PM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 4, 202521.6922.1821.5321.8021.650.51%17,447,153
Jul 3, 202521.9421.9821.5621.6921.54-0.91%12,609,413
Jul 2, 202521.6021.8921.4921.8921.741.25%14,023,421
Jul 1, 202521.7821.8621.4621.6221.47-0.69%13,424,927
Jun 30, 202521.6622.0321.4521.7721.621.26%26,713,030
Jun 27, 202521.0121.7520.9621.5021.212.67%25,959,035
Jun 26, 202521.0621.1720.9420.9420.66-0.62%8,786,271
Jun 25, 202520.9221.0920.8321.0720.790.72%10,666,125
Jun 24, 202520.5420.9320.5120.9220.641.70%11,096,774
Jun 23, 202520.4220.6420.2020.5720.290.24%10,552,787
Jun 20, 202520.7920.9220.4520.5220.24-1.44%10,323,946
Jun 19, 202521.1521.1920.7720.8220.54-1.89%12,878,505
Jun 18, 202521.1321.2921.1121.2220.930.09%6,421,500
Jun 17, 202521.1021.2520.9921.2020.910.47%8,481,686
Jun 16, 202521.0121.2220.9121.1020.810.38%7,818,628