Xinjiang Lixin Energy Co., LTD. (SHE:001258)
China · Delayed Price · Currency is CNY 7.11
-0.16 (-2.20%)
At close: Jul 30, 2025, 2:57 PM CST
SHE:001258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.06 | 7.11 | 7.03 | 7.05 | - | -0.14% | 6,484,800 |
| Jul 31, 2025 | 7.11 | 7.12 | 7.05 | 7.06 | - | -0.70% | 8,999,300 |
| Jul 30, 2025 | 7.22 | 7.24 | 7.10 | 7.11 | - | -2.20% | 14,486,472 |
| Jul 29, 2025 | 7.28 | 7.30 | 7.21 | 7.27 | - | -0.14% | 6,696,688 |
| Jul 28, 2025 | 7.26 | 7.29 | 7.21 | 7.28 | - | 0.14% | 6,840,900 |
| Jul 25, 2025 | 7.30 | 7.30 | 7.25 | 7.27 | - | -0.55% | 9,700,300 |
| Jul 24, 2025 | 7.28 | 7.31 | 7.25 | 7.31 | - | 0.41% | 9,837,088 |
| Jul 23, 2025 | 7.43 | 7.54 | 7.26 | 7.28 | - | -1.75% | 15,438,310 |
| Jul 22, 2025 | 7.34 | 7.41 | 7.25 | 7.41 | - | 0.82% | 17,330,731 |
| Jul 21, 2025 | 7.25 | 7.35 | 7.24 | 7.35 | - | 1.10% | 12,747,510 |
| Jul 18, 2025 | 7.31 | 7.31 | 7.23 | 7.27 | - | -0.41% | 9,919,300 |
| Jul 17, 2025 | 7.33 | 7.33 | 7.25 | 7.30 | - | 0.14% | 9,877,800 |
| Jul 16, 2025 | 7.26 | 7.31 | 7.20 | 7.29 | - | 0.28% | 11,892,400 |
| Jul 15, 2025 | 7.51 | 7.52 | 7.26 | 7.27 | - | -3.96% | 28,583,211 |
| Jul 14, 2025 | 7.35 | 7.87 | 7.33 | 7.57 | - | 2.99% | 41,265,188 |
| Jul 11, 2025 | 7.43 | 7.46 | 7.27 | 7.35 | - | -1.34% | 17,948,711 |
| Jul 10, 2025 | 7.41 | 7.60 | 7.37 | 7.45 | - | - | 21,112,100 |
| Jul 9, 2025 | 7.46 | 7.58 | 7.40 | 7.45 | - | -0.67% | 20,816,638 |
| Jul 8, 2025 | 7.45 | 7.50 | 7.34 | 7.50 | - | 0.27% | 27,448,300 |
| Jul 7, 2025 | 7.52 | 7.56 | 7.32 | 7.48 | - | 2.89% | 35,262,657 |
| Jul 4, 2025 | 7.27 | 7.43 | 7.25 | 7.27 | - | 0.14% | 21,661,900 |
| Jul 3, 2025 | 7.27 | 7.29 | 7.20 | 7.26 | - | - | 12,145,700 |
| Jul 2, 2025 | 7.39 | 7.39 | 7.25 | 7.26 | - | -1.89% | 15,724,316 |
| Jul 1, 2025 | 7.35 | 7.46 | 7.31 | 7.40 | - | 0.68% | 20,152,938 |
| Jun 30, 2025 | 7.27 | 7.39 | 7.26 | 7.35 | - | 1.24% | 15,261,130 |
| Jun 27, 2025 | 7.30 | 7.36 | 7.22 | 7.26 | - | -0.82% | 17,656,540 |
| Jun 26, 2025 | 7.27 | 7.52 | 7.25 | 7.32 | - | 0.83% | 24,704,239 |
| Jun 25, 2025 | 7.24 | 7.29 | 7.18 | 7.26 | - | 0.28% | 15,525,708 |
| Jun 24, 2025 | 7.16 | 7.24 | 7.08 | 7.24 | - | 0.98% | 16,296,687 |
| Jun 23, 2025 | 7.13 | 7.17 | 6.96 | 7.17 | - | -0.28% | 17,707,800 |
| Jun 20, 2025 | 7.21 | 7.36 | 7.12 | 7.19 | - | -0.55% | 15,026,100 |
| Jun 19, 2025 | 7.38 | 7.40 | 7.14 | 7.23 | - | -2.82% | 22,063,630 |
| Jun 18, 2025 | 7.25 | 7.60 | 7.23 | 7.44 | - | 2.20% | 34,366,330 |
| Jun 17, 2025 | 7.38 | 7.38 | 7.22 | 7.28 | - | -0.68% | 14,064,800 |
| Jun 16, 2025 | 7.16 | 7.33 | 7.05 | 7.33 | - | 1.66% | 21,511,930 |
| Jun 13, 2025 | 7.17 | 7.50 | 7.17 | 7.21 | - | - | 38,084,119 |
| Jun 12, 2025 | 7.28 | 7.42 | 7.16 | 7.21 | - | -0.96% | 16,124,500 |
| Jun 11, 2025 | 7.25 | 7.32 | 7.19 | 7.28 | - | 0.41% | 14,961,300 |
| Jun 10, 2025 | 7.40 | 7.40 | 7.19 | 7.25 | - | -1.76% | 23,741,000 |
| Jun 9, 2025 | 7.33 | 7.39 | 7.21 | 7.38 | - | 0.68% | 30,958,640 |
| Jun 6, 2025 | 7.80 | 7.80 | 7.32 | 7.33 | - | -3.17% | 66,566,644 |
| Jun 5, 2025 | 7.10 | 7.57 | 7.10 | 7.57 | - | 10.03% | 16,856,904 |
| Jun 4, 2025 | 6.85 | 6.88 | 6.82 | 6.88 | - | 0.29% | 7,665,300 |
| Jun 3, 2025 | 6.83 | 6.89 | 6.76 | 6.86 | - | 0.15% | 9,649,400 |
| May 30, 2025 | 7.09 | 7.14 | 6.83 | 6.85 | - | -2.56% | 15,750,395 |
| May 29, 2025 | 6.88 | 7.10 | 6.83 | 7.03 | - | 1.74% | 17,691,968 |
| May 28, 2025 | 6.85 | 7.02 | 6.75 | 6.91 | - | 0.58% | 15,840,500 |
| May 27, 2025 | 6.84 | 6.92 | 6.81 | 6.87 | - | 0.29% | 8,635,768 |
| May 26, 2025 | 6.77 | 6.87 | 6.73 | 6.85 | - | 1.03% | 8,135,600 |
| May 23, 2025 | 6.85 | 6.88 | 6.77 | 6.78 | - | -2.16% | 14,589,067 |