Skip to main content
logo
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
25.93
-0.99 (-3.68%)
May 21, 2026, 3:04 PM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202626.9027.1425.8625.9325.93-3.68%28,848,290
May 20, 202627.5027.5326.7626.9226.92-1.86%24,699,030
May 19, 202626.4927.5726.3027.4327.433.59%33,496,440
May 18, 202626.2026.7726.0326.4826.480.46%18,905,720
May 15, 202626.6026.9626.0126.3626.36-0.64%27,838,750
May 14, 202627.8027.8526.5126.5326.53-4.22%37,155,240
May 13, 202627.0527.9627.0527.7027.701.65%42,659,560
May 12, 202627.1427.6826.7127.2527.250.44%41,722,860
May 11, 202626.5627.3526.5627.1327.132.73%40,852,990
May 8, 202626.4926.5926.1426.4126.410.49%32,037,790
May 7, 202626.0126.4025.8026.2826.281.55%32,180,700
May 6, 202625.2525.9125.2525.8825.882.74%27,723,310
Apr 30, 202625.3225.3525.0725.1925.19-0.71%16,422,840
Apr 29, 202624.9625.4024.9625.3725.371.60%22,338,220
Apr 28, 202625.7325.7324.9324.9724.97-2.99%30,585,180
Apr 27, 202625.7925.9125.5525.7425.74-0.23%16,908,430
Apr 24, 202626.1526.2525.7025.8025.80-1.34%19,933,300
Apr 23, 202626.2426.6725.8026.1526.15-0.34%30,208,670
Apr 22, 202626.1826.4026.0826.2426.240.31%25,932,100
Apr 21, 202626.4126.4325.9726.1626.16-0.95%22,699,470
Apr 20, 202625.5126.4525.4526.4126.412.92%42,403,180
Apr 17, 202626.0526.0525.5025.6625.66-1.46%30,587,230
Apr 16, 202626.0026.1025.6626.0426.04-0.76%31,603,670
Apr 15, 202625.8726.4825.7026.2426.241.74%52,541,910
Apr 14, 202625.7025.8125.1725.7925.790.51%58,805,750
Apr 13, 202626.0326.3025.6325.6625.66-9.90%90,960,190
Apr 10, 202628.2528.7328.1328.4828.481.68%23,138,330
Apr 9, 202628.0028.1627.7128.0128.01-0.71%16,844,570
Apr 8, 202627.5528.2327.5528.2128.215.07%28,617,110
Apr 7, 202626.9127.1826.6526.8526.85-0.22%12,725,840
Apr 3, 202627.4527.6026.8526.9126.91-1.79%15,795,910
Apr 2, 202627.7428.1727.2527.4027.40-1.15%19,494,390
Apr 1, 202627.6527.7527.4427.7227.722.02%16,018,130
Mar 31, 202627.6828.0527.1527.1727.17-2.20%17,267,550
Mar 30, 202627.7927.9227.0127.7827.78-1.31%22,952,630
Mar 27, 202627.5828.4027.5028.1528.150.43%17,826,890
Mar 26, 202628.9528.9627.9928.0328.03-3.58%27,901,740
Mar 25, 202628.8129.3228.6629.0729.071.68%28,947,300
Mar 24, 202628.6028.7927.8128.5928.591.49%30,786,090
Mar 23, 202627.8829.0827.5928.1728.17-1.16%36,280,900
Mar 20, 202628.6929.2828.4828.5028.50-0.52%31,704,420
Mar 19, 202628.8629.0928.5028.6528.65-2.65%29,177,470
Mar 18, 202629.0629.4828.6229.4329.431.62%31,896,650
Mar 17, 202630.3330.4728.9228.9628.96-3.63%43,271,220
Mar 16, 202631.4331.4529.8230.0530.05-3.06%36,522,430
Mar 13, 202632.0932.2630.9131.0031.00-4.14%40,382,010
Mar 12, 202632.9933.0931.7832.3432.34-1.94%45,035,600
Mar 11, 202633.5433.8632.8232.9832.98-1.90%52,956,800
Mar 10, 202633.7034.6533.3233.6233.62-1.03%61,718,740
Mar 9, 202633.6034.4633.0033.9733.971.01%76,253,350