XJ Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	22.11	22.72	22.00	22.30	22.30	0.50%	20,404,691
Jul 24, 2026	22.53	23.28	22.18	22.19	22.19	-3.86%	32,532,856
Jul 23, 2026	21.82	23.19	21.73	23.08	23.08	6.26%	44,717,548
Jul 22, 2026	21.69	21.90	21.37	21.72	21.72	-0.78%	21,564,679
Jul 21, 2026	21.61	22.37	21.48	21.89	21.89	-0.32%	35,509,666
Jul 20, 2026	20.80	21.96	20.60	21.96	21.96	5.48%	38,364,764
Jul 17, 2026	19.90	21.18	19.85	20.82	20.82	4.36%	36,622,290
Jul 16, 2026	19.80	20.15	19.75	19.95	19.95	-0.25%	10,288,672
Jul 15, 2026	19.82	20.20	19.73	20.00	20.00	0.76%	10,932,857
Jul 14, 2026	19.66	19.87	19.37	19.85	19.85	0.86%	13,333,400
Jul 13, 2026	20.20	20.34	19.65	19.68	19.68	-3.01%	12,941,000
Jul 10, 2026	20.12	20.63	19.88	20.29	20.29	1.25%	16,230,334
Jul 9, 2026	20.21	20.28	19.58	20.04	20.04	-0.79%	17,563,009
Jul 8, 2026	20.52	20.58	20.19	20.20	20.20	-1.70%	11,798,790
Jul 7, 2026	21.13	21.32	20.52	20.55	20.55	-2.65%	13,082,470
Jul 6, 2026	21.20	21.50	21.00	21.11	21.11	-0.28%	14,213,250
Jul 3, 2026	20.97	21.34	20.95	21.17	21.17	1.00%	14,469,124
Jul 2, 2026	21.01	21.52	20.92	20.96	20.96	-1.41%	16,930,105
Jul 1, 2026	21.69	21.69	20.76	21.26	21.26	-2.03%	24,870,366
Jun 30, 2026	21.60	21.92	21.50	21.70	21.70	0.51%	13,770,926
Jun 29, 2026	21.12	21.66	20.77	21.59	21.59	1.22%	17,393,689
Jun 26, 2026	22.30	22.70	21.30	21.33	21.33	-2.20%	22,960,974
Jun 25, 2026	22.31	22.43	21.91	22.03	21.81	-1.39%	16,045,337
Jun 24, 2026	22.64	22.64	22.15	22.34	22.12	-1.54%	15,378,351
Jun 23, 2026	23.31	23.46	22.53	22.69	22.46	-3.28%	21,314,007
Jun 22, 2026	22.88	23.49	22.51	23.46	23.22	2.53%	28,292,447
Jun 18, 2026	23.05	23.12	22.43	22.88	22.65	-0.69%	22,282,320
Jun 17, 2026	22.90	23.18	22.73	23.04	22.81	-0.09%	15,142,300
Jun 16, 2026	22.89	23.33	22.63	23.06	22.83	0.74%	19,541,090
Jun 15, 2026	22.45	22.98	22.40	22.89	22.66	3.11%	21,020,520
Jun 12, 2026	21.89	22.38	21.63	22.20	21.98	2.73%	20,189,150
Jun 11, 2026	21.48	21.88	21.41	21.61	21.39	-0.37%	14,543,440
Jun 10, 2026	22.08	22.12	21.46	21.69	21.47	-2.95%	21,559,150
Jun 9, 2026	22.26	22.60	21.85	22.35	22.13	1.27%	16,394,954
Jun 8, 2026	22.50	22.98	21.91	22.07	21.85	-4.83%	26,145,893
Jun 5, 2026	24.09	24.09	23.01	23.19	22.96	-3.82%	31,582,140
Jun 4, 2026	25.77	25.77	24.01	24.11	23.87	-6.95%	45,923,210
Jun 3, 2026	26.38	26.39	25.74	25.91	25.65	-2.37%	27,200,280
Jun 2, 2026	27.00	27.10	26.26	26.54	26.27	-2.50%	26,164,280
Jun 1, 2026	26.98	27.29	26.80	27.22	26.95	2.25%	32,474,380
May 29, 2026	26.75	27.14	26.20	26.62	26.35	-0.30%	32,161,250
May 28, 2026	26.30	26.83	26.23	26.70	26.43	1.21%	25,476,140
May 27, 2026	25.93	26.69	25.85	26.38	26.12	1.27%	27,297,580
May 26, 2026	26.55	26.58	25.81	26.05	25.79	-2.43%	22,253,620
May 25, 2026	26.60	27.35	26.38	26.70	26.43	3.01%	26,560,020
May 22, 2026	25.85	26.13	25.73	25.92	25.66	-0.04%	16,073,270
May 21, 2026	26.90	27.14	25.86	25.93	25.67	-3.68%	28,848,290
May 20, 2026	27.50	27.53	26.76	26.92	26.65	-1.86%	24,699,030
May 19, 2026	26.49	27.57	26.30	27.43	27.15	3.59%	33,496,440
May 18, 2026	26.20	26.77	26.03	26.48	26.21	0.46%	18,905,720