XJ Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	26.26	26.48	25.66	25.67	25.67	-4.14%	32,869,905
Nov 20, 2025	27.22	27.42	26.62	26.78	26.78	-0.74%	27,207,230
Nov 19, 2025	27.05	27.24	26.70	26.98	26.98	0.37%	25,252,480
Nov 18, 2025	27.53	27.53	26.68	26.88	26.88	-2.36%	31,879,080
Nov 17, 2025	27.29	27.66	26.85	27.53	27.53	0.81%	31,545,610
Nov 14, 2025	28.00	28.08	27.27	27.31	27.31	-3.84%	40,048,990
Nov 13, 2025	28.04	28.59	27.80	28.40	28.40	1.10%	42,468,180
Nov 12, 2025	29.12	29.12	27.82	28.09	28.09	-4.78%	58,339,750
Nov 11, 2025	29.37	30.10	28.90	29.50	29.50	1.65%	65,511,670
Nov 10, 2025	29.20	29.41	28.53	29.02	29.02	0.45%	60,132,260
Nov 7, 2025	29.13	29.75	28.80	28.89	28.89	-1.53%	78,907,120
Nov 6, 2025	28.50	30.53	28.08	29.34	29.34	3.97%	126,785,300
Nov 5, 2025	26.20	29.00	26.14	28.22	28.22	3.75%	113,702,900
Nov 4, 2025	27.08	28.00	26.95	27.20	27.20	0.52%	79,213,550
Nov 3, 2025	26.30	27.08	25.95	27.06	27.06	2.34%	63,579,800
Oct 31, 2025	26.31	26.85	25.88	26.44	26.44	0.95%	40,665,410
Oct 30, 2025	26.90	26.94	26.15	26.19	26.19	-2.42%	39,359,010
Oct 29, 2025	25.77	26.97	25.64	26.84	26.84	4.68%	64,946,350
Oct 28, 2025	26.03	26.10	25.61	25.64	25.64	-3.39%	39,689,520
Oct 27, 2025	26.28	26.87	26.02	26.54	26.54	4.41%	55,780,330
Oct 24, 2025	25.02	25.54	24.96	25.42	25.42	1.92%	27,551,330
Oct 23, 2025	24.74	24.96	24.17	24.94	24.94	0.65%	24,574,710
Oct 22, 2025	25.30	25.31	24.71	24.78	24.78	-3.01%	27,490,320
Oct 21, 2025	25.06	25.79	24.85	25.55	25.55	1.71%	36,095,730
Oct 20, 2025	25.46	25.66	24.88	25.12	25.12	1.70%	39,633,560
Oct 17, 2025	26.40	26.40	24.70	24.70	24.70	-8.72%	59,678,180
Oct 16, 2025	27.77	27.91	26.66	27.06	26.82	-1.38%	53,205,910
Oct 15, 2025	27.04	27.64	26.31	27.44	27.20	1.52%	54,723,270
Oct 14, 2025	27.79	28.10	26.43	27.03	26.79	-2.52%	64,085,750
Oct 13, 2025	27.00	27.79	26.78	27.73	27.49	-1.49%	59,833,970
Oct 10, 2025	26.65	28.15	26.41	28.15	27.90	4.84%	82,263,600
Oct 9, 2025	27.18	27.33	26.60	26.85	26.61	1.21%	64,401,880
Sep 30, 2025	25.59	26.91	25.36	26.53	26.30	3.67%	59,516,580
Sep 29, 2025	25.32	25.70	24.80	25.59	25.36	2.11%	47,700,420
Sep 26, 2025	24.88	26.30	24.75	25.06	24.84	0.85%	65,466,930
Sep 25, 2025	24.40	24.98	24.33	24.85	24.63	1.68%	55,218,170
Sep 24, 2025	24.15	24.49	23.97	24.44	24.23	0.37%	42,189,090
Sep 23, 2025	23.55	24.50	23.41	24.35	24.14	3.27%	62,092,020
Sep 22, 2025	24.02	24.06	23.24	23.58	23.37	-1.54%	34,327,480
Sep 19, 2025	23.62	24.29	23.60	23.95	23.74	0.93%	29,954,150
Sep 18, 2025	24.09	24.15	23.50	23.73	23.52	-1.49%	38,440,870
Sep 17, 2025	23.41	24.10	23.40	24.09	23.88	3.17%	46,723,180
Sep 16, 2025	23.50	23.56	23.09	23.35	23.14	-0.51%	16,554,650
Sep 15, 2025	23.74	23.92	23.45	23.47	23.26	-1.55%	19,275,020
Sep 12, 2025	23.73	24.20	23.32	23.84	23.63	0.85%	37,095,360
Sep 11, 2025	23.41	23.65	23.25	23.64	23.43	0.60%	21,136,150
Sep 10, 2025	23.70	23.74	23.24	23.50	23.29	-1.14%	20,617,900
Sep 9, 2025	23.82	24.00	23.63	23.77	23.56	-0.21%	31,513,750
Sep 8, 2025	23.24	23.95	23.12	23.82	23.61	3.79%	44,204,050
Sep 5, 2025	22.42	23.02	22.37	22.95	22.75	2.09%	22,698,390