XJ Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	25.27	25.27	23.80	24.49	24.49	2.00%	20,754,135
Nov 12, 2026	24.50	24.51	23.90	24.01	24.01	-2.32%	16,193,661
Nov 11, 2026	24.51	24.95	24.45	24.58	24.58	0.12%	15,227,083
Nov 10, 2026	24.69	24.87	24.26	24.55	24.55	0.04%	14,020,200
Nov 9, 2026	25.27	25.40	24.52	24.54	24.54	-2.81%	18,965,441
Nov 6, 2026	24.25	25.50	24.16	25.25	25.25	2.31%	35,941,966
Nov 5, 2026	24.62	24.99	24.45	24.68	24.68	0.24%	18,936,195
Nov 4, 2026	25.00	25.04	24.37	24.62	24.62	-0.69%	28,870,363
Nov 3, 2026	23.90	24.94	23.60	24.79	24.79	3.72%	49,423,560
Nov 2, 2026	21.96	24.19	21.92	23.90	23.90	8.69%	58,546,896
Oct 30, 2026	21.43	22.53	20.65	21.99	21.99	-0.95%	26,762,439
Oct 29, 2026	22.60	22.60	22.01	22.20	22.20	-1.73%	12,781,467
Oct 28, 2026	22.59	22.90	22.51	22.59	22.59	-0.53%	13,775,600
Oct 27, 2026	23.00	23.20	22.70	22.71	22.71	-1.65%	12,898,666
Oct 26, 2026	22.80	23.35	22.56	23.09	23.09	1.09%	22,037,626
Oct 23, 2026	22.59	22.93	22.41	22.84	22.84	0.18%	23,068,400
Oct 22, 2026	22.22	22.97	22.08	22.80	22.80	2.84%	28,946,327
Oct 21, 2026	22.17	22.40	21.96	22.17	22.17	-0.40%	16,092,600
Oct 20, 2026	22.71	22.73	22.11	22.26	22.26	-2.28%	20,509,010
Oct 19, 2026	21.99	22.88	21.92	22.78	22.78	2.57%	22,886,330
Oct 16, 2026	21.88	22.35	21.65	22.21	22.21	1.51%	20,828,808
Oct 15, 2026	21.02	22.00	20.87	21.88	21.88	2.87%	24,696,960
Oct 14, 2026	21.38	21.51	21.21	21.27	21.27	-0.61%	7,178,900
Oct 13, 2026	21.30	21.86	21.20	21.40	21.40	-0.97%	15,723,840
Oct 12, 2026	21.46	21.98	21.37	21.61	21.61	0.56%	12,293,677
Oct 9, 2026	21.61	21.80	21.38	21.49	21.49	-1.15%	12,585,238
Oct 8, 2026	21.61	21.90	21.46	21.74	21.74	0.60%	13,797,820
Sep 30, 2026	21.03	21.78	21.00	21.61	21.61	2.76%	20,525,607
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