Xinjiang Lixin Energy Co., LTD. (SHE:001258)
China · Delayed Price · Currency is CNY 8.51
+0.34 (4.16%)
At close: Mar 6, 2026
SHE:001258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.10 | 8.73 | 8.05 | 8.51 | 8.51 | 4.16% | 54,151,420 |
| Mar 5, 2026 | 8.11 | 8.30 | 8.04 | 8.17 | 8.17 | 1.49% | 33,726,100 |
| Mar 4, 2026 | 7.82 | 8.10 | 7.78 | 8.05 | 8.05 | 2.55% | 23,188,900 |
| Mar 3, 2026 | 7.99 | 8.09 | 7.83 | 7.85 | 7.85 | -1.75% | 19,991,000 |
| Mar 2, 2026 | 7.90 | 8.13 | 7.88 | 7.99 | 7.99 | -0.50% | 20,417,800 |
| Feb 27, 2026 | 7.93 | 8.09 | 7.90 | 8.03 | 8.03 | 1.26% | 19,150,010 |
| Feb 26, 2026 | 7.84 | 7.96 | 7.81 | 7.93 | 7.93 | 1.15% | 15,991,310 |
| Feb 25, 2026 | 7.92 | 7.96 | 7.79 | 7.84 | 7.84 | -0.76% | 17,532,000 |
| Feb 24, 2026 | 7.59 | 7.94 | 7.58 | 7.90 | 7.90 | 4.91% | 27,005,020 |
| Feb 13, 2026 | 7.63 | 7.67 | 7.51 | 7.53 | 7.53 | -2.08% | 12,026,950 |
| Feb 12, 2026 | 7.64 | 7.73 | 7.58 | 7.69 | 7.69 | 1.72% | 12,588,600 |
| Feb 11, 2026 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | -0.40% | 6,078,700 |
| Feb 10, 2026 | 7.68 | 7.71 | 7.57 | 7.59 | 7.59 | -1.04% | 8,282,800 |
| Feb 9, 2026 | 7.67 | 7.72 | 7.63 | 7.67 | 7.67 | 0.26% | 9,199,601 |
| Feb 6, 2026 | 7.53 | 7.70 | 7.52 | 7.65 | 7.65 | 1.19% | 10,489,700 |
| Feb 5, 2026 | 7.74 | 7.79 | 7.56 | 7.56 | 7.56 | -3.08% | 14,747,600 |
| Feb 4, 2026 | 7.62 | 7.80 | 7.58 | 7.80 | 7.80 | 2.36% | 17,493,490 |
| Feb 3, 2026 | 7.66 | 7.69 | 7.56 | 7.62 | 7.62 | 0.40% | 11,181,130 |
| Feb 2, 2026 | 7.65 | 7.83 | 7.59 | 7.59 | 7.59 | -0.78% | 18,670,500 |
| Jan 30, 2026 | 7.54 | 7.74 | 7.50 | 7.65 | 7.65 | 1.19% | 18,817,820 |
| Jan 29, 2026 | 7.61 | 7.66 | 7.52 | 7.56 | 7.56 | -1.18% | 9,225,200 |
| Jan 28, 2026 | 7.65 | 7.68 | 7.60 | 7.65 | 7.65 | -0.52% | 9,350,200 |
| Jan 27, 2026 | 7.73 | 7.74 | 7.49 | 7.69 | 7.69 | -0.77% | 14,212,000 |
| Jan 26, 2026 | 7.81 | 7.83 | 7.68 | 7.75 | 7.75 | -0.51% | 12,482,400 |
| Jan 23, 2026 | 7.69 | 7.80 | 7.65 | 7.79 | 7.79 | 1.30% | 11,875,100 |
| Jan 22, 2026 | 7.70 | 7.72 | 7.64 | 7.69 | 7.69 | 0.13% | 8,932,800 |
| Jan 21, 2026 | 7.73 | 7.73 | 7.61 | 7.68 | 7.68 | -1.29% | 12,134,900 |
| Jan 20, 2026 | 7.70 | 7.80 | 7.62 | 7.78 | 7.78 | 1.30% | 19,319,900 |
| Jan 19, 2026 | 7.37 | 7.75 | 7.34 | 7.68 | 7.68 | 3.78% | 24,184,400 |
| Jan 16, 2026 | 7.46 | 7.56 | 7.39 | 7.40 | 7.40 | -0.40% | 14,262,720 |
| Jan 15, 2026 | 7.37 | 7.44 | 7.33 | 7.43 | 7.43 | 0.68% | 11,056,400 |
| Jan 14, 2026 | 7.41 | 7.49 | 7.31 | 7.38 | 7.38 | -0.27% | 17,345,500 |
| Jan 13, 2026 | 7.45 | 7.48 | 7.32 | 7.40 | 7.40 | -0.13% | 14,681,620 |
| Jan 12, 2026 | 7.37 | 7.42 | 7.31 | 7.41 | 7.41 | 0.54% | 16,729,940 |
| Jan 9, 2026 | 7.30 | 7.37 | 7.27 | 7.37 | 7.37 | 0.96% | 12,640,670 |
| Jan 8, 2026 | 7.26 | 7.34 | 7.19 | 7.30 | 7.30 | 0.97% | 13,649,950 |
| Jan 7, 2026 | 7.24 | 7.30 | 7.21 | 7.23 | 7.23 | -0.55% | 10,036,050 |
| Jan 6, 2026 | 7.19 | 7.30 | 7.16 | 7.27 | 7.27 | 1.11% | 11,018,400 |
| Jan 5, 2026 | 7.12 | 7.20 | 7.11 | 7.19 | 7.19 | 1.13% | 7,914,300 |
| Dec 31, 2025 | 7.07 | 7.12 | 7.04 | 7.11 | 7.11 | 0.71% | 5,639,600 |
| Dec 30, 2025 | 7.15 | 7.22 | 7.05 | 7.06 | 7.06 | -1.67% | 9,539,400 |
| Dec 29, 2025 | 7.27 | 7.28 | 7.16 | 7.18 | 7.18 | -1.37% | 7,980,200 |
| Dec 26, 2025 | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | - | 6,264,200 |
| Dec 25, 2025 | 7.27 | 7.30 | 7.23 | 7.28 | 7.28 | - | 5,087,900 |
| Dec 24, 2025 | 7.20 | 7.28 | 7.16 | 7.28 | 7.28 | 0.97% | 7,159,600 |
| Dec 23, 2025 | 7.26 | 7.32 | 7.18 | 7.21 | 7.21 | -0.55% | 7,743,500 |
| Dec 22, 2025 | 7.24 | 7.34 | 7.20 | 7.25 | 7.25 | 0.14% | 7,425,500 |
| Dec 19, 2025 | 7.14 | 7.26 | 7.12 | 7.24 | 7.24 | 1.40% | 7,058,500 |
| Dec 18, 2025 | 7.10 | 7.20 | 7.08 | 7.14 | 7.14 | - | 7,984,800 |
| Dec 17, 2025 | 7.11 | 7.16 | 7.03 | 7.14 | 7.14 | 0.14% | 10,350,100 |