XJ Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.26	21.78	20.26	21.64	-	2.90%	19,040,441
Sep 29, 2026	20.48	21.07	20.40	21.03	21.03	2.14%	18,538,345
Sep 28, 2026	20.01	20.64	19.75	20.59	20.59	2.82%	19,727,558
Sep 24, 2026	20.26	20.39	20.14	20.19	20.03	-0.54%	6,630,972
Sep 23, 2026	20.38	20.45	20.21	20.30	20.14	-0.59%	6,196,731
Sep 22, 2026	20.45	20.58	20.38	20.42	20.25	0.20%	9,891,800
Sep 21, 2026	20.44	20.47	20.27	20.38	20.21	0.05%	10,701,633
Sep 18, 2026	20.38	20.61	20.36	20.37	20.20	0.30%	9,823,314
Sep 17, 2026	20.27	20.40	20.16	20.31	20.15	-0.25%	5,745,180
Sep 16, 2026	20.36	20.48	20.12	20.36	20.19	-0.24%	7,843,700
Sep 15, 2026	20.59	20.59	20.37	20.41	20.24	-0.92%	6,439,957
Sep 14, 2026	20.62	20.76	20.51	20.60	20.43	-0.19%	8,475,502
Sep 11, 2026	21.01	21.01	20.47	20.64	20.47	-2.46%	13,622,004
Sep 10, 2026	21.46	21.46	21.15	21.16	20.99	-2.04%	9,473,394
Sep 9, 2026	21.59	21.69	21.37	21.60	21.42	0.05%	7,624,549
Sep 8, 2026	21.87	21.94	21.51	21.59	21.41	-1.60%	9,593,240
Sep 7, 2026	22.07	22.25	21.75	21.94	21.76	0.09%	14,499,905
Sep 4, 2026	21.08	22.42	21.07	21.92	21.74	4.28%	27,022,598
Sep 3, 2026	21.15	21.27	20.94	21.02	20.85	-0.19%	8,832,952
Sep 2, 2026	21.40	21.45	21.04	21.06	20.89	-2.00%	9,495,425
Sep 1, 2026	21.52	21.68	21.46	21.49	21.32	-0.42%	6,676,565
Aug 31, 2026	21.74	21.82	21.34	21.58	21.40	-1.24%	9,765,832
Aug 28, 2026	21.89	21.94	21.70	21.85	21.67	-0.86%	9,640,305
Aug 27, 2026	22.33	22.39	21.71	22.04	21.86	-1.83%	17,016,478
Aug 26, 2026	22.22	22.58	22.15	22.45	22.27	0.81%	10,825,374
Aug 25, 2026	21.87	22.36	21.82	22.27	22.09	1.83%	13,673,994
Aug 24, 2026	21.65	22.20	21.52	21.87	21.69	0.92%	14,000,875
Aug 21, 2026	21.76	22.06	21.60	21.67	21.49	-0.87%	13,046,872
Aug 20, 2026	21.93	22.37	21.59	21.86	21.68	-2.10%	26,116,212
Aug 19, 2026	22.09	22.67	21.92	22.33	22.15	0.59%	20,732,011
Aug 18, 2026	22.31	22.43	21.94	22.20	22.02	-0.45%	10,999,127
Aug 17, 2026	22.03	22.32	21.75	22.30	22.12	1.23%	11,776,810
Aug 14, 2026	22.16	22.21	21.85	22.03	21.85	-0.90%	14,030,157
Aug 13, 2026	22.63	22.73	22.23	22.23	22.05	-1.77%	18,161,865
Aug 12, 2026	22.58	22.89	22.52	22.63	22.45	0.71%	10,511,468
Aug 11, 2026	22.80	22.81	22.42	22.47	22.29	-1.66%	15,071,712
Aug 10, 2026	22.80	23.10	22.73	22.85	22.66	0.40%	17,927,339
Aug 7, 2026	22.80	22.86	22.54	22.76	22.58	-0.44%	15,582,536
Aug 6, 2026	23.25	23.26	22.65	22.86	22.67	-2.64%	26,206,713
Aug 5, 2026	23.75	23.83	23.10	23.48	23.29	-1.47%	33,016,117
Aug 4, 2026	23.64	24.24	23.31	23.83	23.64	0.80%	31,238,845
Aug 3, 2026	22.86	23.74	22.80	23.64	23.45	3.68%	32,767,954
Jul 31, 2026	22.51	23.15	22.51	22.80	22.61	-0.70%	19,916,176
Jul 30, 2026	22.71	23.19	22.57	22.96	22.77	1.46%	25,000,991
Jul 29, 2026	21.78	22.77	21.72	22.63	22.45	3.90%	25,113,104
Jul 28, 2026	22.03	22.15	21.60	21.78	21.60	-2.33%	18,392,830
Jul 27, 2026	22.11	22.72	22.00	22.30	22.12	0.50%	20,395,091
Jul 24, 2026	22.53	23.28	22.18	22.19	22.01	-3.86%	32,520,656
Jul 23, 2026	21.82	23.19	21.73	23.08	22.89	6.26%	44,691,148
Jul 22, 2026	21.69	21.90	21.37	21.72	21.54	-0.78%	21,557,079