XJ Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.77	32.08	31.42	31.90	31.90	-0.31%	31,581,940
Feb 26, 2026	31.39	32.15	31.11	32.00	32.00	1.36%	42,018,139
Feb 25, 2026	31.46	31.96	31.20	31.57	31.57	0.16%	35,144,150
Feb 24, 2026	30.61	31.77	30.46	31.52	31.52	4.51%	45,974,210
Feb 13, 2026	30.71	30.77	30.11	30.16	30.16	-2.77%	26,396,140
Feb 12, 2026	30.49	31.34	30.06	31.02	31.02	2.85%	38,163,130
Feb 11, 2026	30.23	30.77	30.06	30.16	30.16	-0.89%	18,186,050
Feb 10, 2026	30.14	30.59	29.83	30.43	30.43	0.60%	21,123,980
Feb 9, 2026	30.16	30.33	29.72	30.25	30.25	1.44%	22,159,760
Feb 6, 2026	29.19	30.33	29.10	29.82	29.82	1.08%	28,832,880
Feb 5, 2026	31.06	31.19	29.34	29.50	29.50	-5.87%	46,270,290
Feb 4, 2026	31.39	31.66	30.84	31.34	31.34	-0.95%	34,984,950
Feb 3, 2026	30.77	31.64	30.53	31.64	31.64	2.86%	54,681,620
Feb 2, 2026	30.61	31.76	30.34	30.76	30.76	3.12%	74,832,070
Jan 30, 2026	30.26	30.60	28.89	29.83	29.83	-1.78%	36,398,620
Jan 29, 2026	30.65	31.00	30.16	30.37	30.37	-1.87%	33,497,880
Jan 28, 2026	30.82	31.29	30.66	30.95	30.95	0.06%	33,082,099
Jan 27, 2026	31.23	31.23	30.11	30.93	30.93	-1.78%	47,772,687
Jan 26, 2026	31.30	32.48	31.30	31.49	31.49	0.61%	61,824,030
Jan 23, 2026	31.38	31.82	31.00	31.30	31.30	0.32%	58,789,390
Jan 22, 2026	31.82	32.50	30.99	31.20	31.20	-1.95%	59,641,290
Jan 21, 2026	32.53	32.68	31.45	31.82	31.82	-3.25%	83,052,805
Jan 20, 2026	32.34	34.63	31.75	32.89	32.89	1.51%	153,987,986
Jan 19, 2026	30.06	32.40	30.06	32.40	32.40	10.02%	124,667,346
Jan 16, 2026	31.00	31.30	29.38	29.45	29.45	2.36%	93,887,122
Jan 15, 2026	28.08	29.15	28.05	28.77	28.77	1.95%	53,271,549
Jan 14, 2026	28.80	29.50	27.80	28.22	28.22	-2.69%	77,535,480
Jan 13, 2026	27.75	30.27	27.25	29.00	29.00	4.54%	100,319,200
Jan 12, 2026	28.00	28.05	27.43	27.74	27.74	0.07%	37,621,180
Jan 9, 2026	27.29	28.13	27.15	27.72	27.72	1.54%	39,112,510
Jan 8, 2026	27.21	27.69	27.03	27.30	27.30	0.29%	28,320,900
Jan 7, 2026	27.02	28.00	26.96	27.22	27.22	0.74%	35,084,160
Jan 6, 2026	26.56	27.09	26.45	27.02	27.02	1.96%	31,520,440
Jan 5, 2026	25.95	26.80	25.95	26.50	26.50	3.07%	31,318,650
Dec 31, 2025	25.86	25.92	25.51	25.71	25.71	-0.31%	15,533,490
Dec 30, 2025	25.86	26.18	25.70	25.79	25.79	-0.96%	15,991,940
Dec 29, 2025	26.43	26.45	25.91	26.04	26.04	-1.44%	22,649,190
Dec 26, 2025	26.66	26.73	26.20	26.42	26.42	-0.97%	24,695,565
Dec 25, 2025	26.45	26.83	26.31	26.68	26.68	0.38%	19,868,870
Dec 24, 2025	26.58	26.83	26.14	26.58	26.58	-	22,941,200
Dec 23, 2025	26.47	26.61	26.17	26.58	26.58	0.42%	21,174,016
Dec 22, 2025	26.35	26.70	26.26	26.47	26.47	0.46%	19,281,269
Dec 19, 2025	25.75	26.40	25.75	26.35	26.35	3.09%	28,171,983
Dec 18, 2025	25.73	25.84	25.50	25.56	25.56	-1.35%	16,108,853
Dec 17, 2025	25.62	26.07	25.07	25.91	25.91	0.54%	26,989,920
Dec 16, 2025	26.37	26.37	25.61	25.77	25.77	-3.08%	22,518,570
Dec 15, 2025	26.73	27.18	26.53	26.59	26.59	-0.52%	30,703,750
Dec 12, 2025	25.70	26.92	25.69	26.73	26.73	4.05%	43,607,140
Dec 11, 2025	25.50	26.37	25.50	25.69	25.69	0.98%	31,912,230
Dec 10, 2025	25.50	25.54	25.16	25.44	25.44	-0.27%	12,481,590