Skip to main content
logo
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
26.20
-0.64 (-2.38%)
Oct 30, 2025, 2:45 PM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202526.9026.9426.1526.1926.19-2.42%39,758,511
Oct 29, 202525.7726.9725.6426.8426.844.68%65,595,061
Oct 28, 202526.0326.1025.6125.6425.64-3.39%39,689,524
Oct 27, 202526.2826.8726.0226.5426.544.41%55,780,333
Oct 24, 202525.0225.5424.9625.4225.421.92%27,551,331
Oct 23, 202524.7424.9624.1724.9424.940.65%24,574,710
Oct 22, 202525.3025.3124.7124.7824.78-3.01%27,744,220
Oct 21, 202525.0625.7924.8525.5525.551.71%36,095,731
Oct 20, 202525.4625.6624.8825.1225.121.70%40,070,769
Oct 17, 202526.4026.4024.7024.7024.70-8.72%60,495,388
Oct 16, 202527.7727.9126.6627.0626.82-1.38%53,205,914
Oct 15, 202527.0427.6426.3127.4427.201.52%54,723,278
Oct 14, 202527.7928.1026.4327.0326.79-2.52%64,085,756
Oct 13, 202527.0027.7926.7827.7327.49-1.49%59,833,970
Oct 10, 202526.6528.1526.4128.1527.904.84%83,482,796
Oct 9, 202527.1827.3326.6026.8526.611.21%65,131,388
Sep 30, 202525.5926.9125.3626.5326.303.67%59,516,584
Sep 29, 202525.3225.7024.8025.5925.362.11%48,285,143
Sep 26, 202524.8826.3024.7525.0624.840.85%66,122,953
Sep 25, 202524.4024.9824.3324.8524.631.68%55,807,876
Sep 24, 202524.1524.4923.9724.4424.230.37%42,189,092
Sep 23, 202523.5524.5023.4124.3524.143.27%62,993,629
Sep 22, 202524.0224.0623.2423.5823.37-1.54%34,327,489
Sep 19, 202523.6224.2923.6023.9523.740.93%29,954,151
Sep 18, 202524.0924.1523.5023.7323.52-1.49%38,785,174
Sep 17, 202523.4124.1023.4024.0923.883.17%47,422,280
Sep 16, 202523.5023.5623.0923.3523.14-0.51%16,554,654
Sep 15, 202523.7423.9223.4523.4723.26-1.55%19,387,724
Sep 12, 202523.7324.2023.3223.8423.630.85%37,095,369
Sep 11, 202523.4123.6523.2523.6423.430.60%21,512,455
Sep 10, 202523.7023.7423.2423.5023.29-1.14%20,814,400
Sep 9, 202523.8224.0023.6323.7723.56-0.21%31,861,559
Sep 8, 202523.2423.9523.1223.8223.613.79%44,775,752
Sep 5, 202522.4223.0222.3722.9522.752.09%22,956,298
Sep 4, 202522.4622.8022.1422.4822.280.31%17,912,303
Sep 3, 202522.7122.8322.3722.4122.21-1.28%15,132,287
Sep 2, 202523.2723.3222.6022.7022.50-2.45%26,378,428
Sep 1, 202523.3323.6623.1923.2723.06-0.21%26,212,435
Aug 29, 202523.4223.5323.2523.3223.11-0.51%21,526,703
Aug 28, 202523.4523.6822.9423.4423.23-0.47%27,803,122
Aug 27, 202524.1624.2523.5123.5523.34-2.44%38,390,145
Aug 26, 202523.6224.8623.5224.1423.932.03%44,614,127
Aug 25, 202523.7523.8623.5323.6623.450.08%36,178,540
Aug 22, 202523.3923.7723.1923.6423.431.55%40,408,458
Aug 21, 202523.2923.9723.1823.2823.071.84%53,142,185
Aug 20, 202522.7022.9022.6122.8622.660.40%21,249,437
Aug 19, 202522.9123.2922.6622.7722.57-0.57%26,224,025
Aug 18, 202522.8423.0422.7522.9022.700.70%25,518,742
Aug 15, 202522.5522.8422.4822.7422.540.62%17,075,112
Aug 14, 202523.0023.0722.5022.6022.40-1.65%21,933,316