XJ Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	21.46	21.46	21.15	21.16	21.16	-2.04%	9,485,894
Sep 9, 2026	21.59	21.69	21.37	21.60	21.60	0.05%	7,624,549
Sep 8, 2026	21.87	21.94	21.51	21.59	21.59	-1.60%	9,593,240
Sep 7, 2026	22.07	22.25	21.75	21.94	21.94	0.09%	14,499,905
Sep 4, 2026	21.08	22.42	21.07	21.92	21.92	4.28%	27,022,598
Sep 3, 2026	21.15	21.27	20.94	21.02	21.02	-0.19%	8,832,952
Sep 2, 2026	21.40	21.45	21.04	21.06	21.06	-2.00%	9,495,425
Sep 1, 2026	21.52	21.68	21.46	21.49	21.49	-0.42%	6,676,565
Aug 31, 2026	21.74	21.82	21.34	21.58	21.58	-1.24%	9,765,832
Aug 28, 2026	21.89	21.94	21.70	21.85	21.85	-0.86%	9,640,305
Aug 27, 2026	22.33	22.39	21.71	22.04	22.04	-1.83%	17,016,478
Aug 26, 2026	22.22	22.58	22.15	22.45	22.45	0.81%	10,825,374
Aug 25, 2026	21.87	22.36	21.82	22.27	22.27	1.83%	13,673,994
Aug 24, 2026	21.65	22.20	21.52	21.87	21.87	0.92%	14,000,875
Aug 21, 2026	21.76	22.06	21.60	21.67	21.67	-0.87%	13,046,872
Aug 20, 2026	21.93	22.37	21.59	21.86	21.86	-2.10%	26,116,212
Aug 19, 2026	22.09	22.67	21.92	22.33	22.33	0.59%	20,732,011
Aug 18, 2026	22.31	22.43	21.94	22.20	22.20	-0.45%	10,999,127
Aug 17, 2026	22.03	22.32	21.75	22.30	22.30	1.23%	11,776,810
Aug 14, 2026	22.16	22.21	21.85	22.03	22.03	-0.90%	14,030,157
Aug 13, 2026	22.63	22.73	22.23	22.23	22.23	-1.77%	18,161,865
Aug 12, 2026	22.58	22.89	22.52	22.63	22.63	0.71%	10,511,468
Aug 11, 2026	22.80	22.81	22.42	22.47	22.47	-1.66%	15,071,712
Aug 10, 2026	22.80	23.10	22.73	22.85	22.85	0.40%	17,927,339
Aug 7, 2026	22.80	22.86	22.54	22.76	22.76	-0.44%	15,582,536
Aug 6, 2026	23.25	23.26	22.65	22.86	22.86	-2.64%	26,206,713
Aug 5, 2026	23.75	23.83	23.10	23.48	23.48	-1.47%	33,016,117
Aug 4, 2026	23.64	24.24	23.31	23.83	23.83	0.80%	31,238,845
Aug 3, 2026	22.86	23.74	22.80	23.64	23.64	3.68%	32,767,954
Jul 31, 2026	22.51	23.15	22.51	22.80	22.80	-0.70%	19,916,176
Jul 30, 2026	22.71	23.19	22.57	22.96	22.96	1.46%	25,000,991
Jul 29, 2026	21.78	22.77	21.72	22.63	22.63	3.90%	25,113,104
Jul 28, 2026	22.03	22.15	21.60	21.78	21.78	-2.33%	18,392,830
Jul 27, 2026	22.11	22.72	22.00	22.30	22.30	0.50%	20,395,091
Jul 24, 2026	22.53	23.28	22.18	22.19	22.19	-3.86%	32,520,656
Jul 23, 2026	21.82	23.19	21.73	23.08	23.08	6.26%	44,691,148
Jul 22, 2026	21.69	21.90	21.37	21.72	21.72	-0.78%	21,557,079
Jul 21, 2026	21.61	22.37	21.48	21.89	21.89	-0.32%	35,489,566
Jul 20, 2026	20.80	21.96	20.60	21.96	21.96	5.48%	38,351,564
Jul 17, 2026	19.90	21.18	19.85	20.82	20.82	4.36%	36,622,294
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%	12,941,009
Jul 10, 2026	20.12	20.63	19.88	20.29	20.29	1.25%	16,229,334
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%	11,798,793
Jul 7, 2026	21.13	21.32	20.52	20.55	20.55	-2.65%	13,082,475
Jul 6, 2026	21.20	21.50	21.00	21.11	21.11	-0.28%	14,213,256
Jul 3, 2026	20.97	21.34	20.95	21.17	21.17	1.00%	14,469,124