Xinjiang Lixin Energy Co., LTD. (SHE:001258)
China · Delayed Price · Currency is CNY 10.27
+0.93 (9.96%)
At close: May 18, 2026
SHE:001258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.50 | 9.58 | 9.17 | 9.34 | 9.34 | -1.79% | 31,953,120 |
| May 14, 2026 | 10.20 | 10.20 | 9.51 | 9.51 | 9.51 | -6.95% | 49,758,430 |
| May 13, 2026 | 9.67 | 10.23 | 9.64 | 10.22 | 10.22 | 5.36% | 68,139,430 |
| May 12, 2026 | 9.38 | 9.82 | 9.18 | 9.70 | 9.70 | 3.19% | 59,475,300 |
| May 11, 2026 | 9.28 | 9.49 | 9.28 | 9.40 | 9.40 | 1.08% | 31,354,360 |
| May 8, 2026 | 9.40 | 9.59 | 9.26 | 9.30 | 9.30 | -1.06% | 29,344,740 |
| May 7, 2026 | 9.43 | 9.49 | 9.33 | 9.40 | 9.40 | -0.42% | 30,788,840 |
| May 6, 2026 | 9.05 | 9.46 | 9.05 | 9.44 | 9.44 | 4.77% | 43,231,200 |
| Apr 30, 2026 | 9.16 | 9.16 | 8.96 | 9.01 | 9.01 | -1.64% | 24,711,400 |
| Apr 29, 2026 | 9.03 | 9.29 | 8.95 | 9.16 | 9.16 | 1.55% | 30,533,270 |
| Apr 28, 2026 | 8.95 | 9.13 | 8.88 | 9.02 | 9.02 | -0.66% | 27,535,300 |
| Apr 27, 2026 | 8.96 | 9.12 | 8.78 | 9.08 | 9.08 | -0.33% | 26,677,500 |
| Apr 24, 2026 | 9.49 | 9.49 | 9.10 | 9.11 | 9.11 | -4.91% | 41,959,900 |
| Apr 23, 2026 | 9.44 | 9.83 | 9.03 | 9.58 | 9.58 | 1.59% | 67,999,870 |
| Apr 22, 2026 | 9.41 | 9.65 | 9.30 | 9.43 | 9.43 | 0.43% | 61,559,520 |
| Apr 21, 2026 | 9.13 | 9.42 | 8.83 | 9.39 | 9.39 | 3.99% | 60,924,410 |
| Apr 20, 2026 | 9.05 | 9.13 | 8.83 | 9.03 | 9.03 | -0.33% | 31,061,400 |
| Apr 17, 2026 | 8.86 | 9.08 | 8.80 | 9.06 | 9.06 | 1.91% | 30,582,900 |
| Apr 16, 2026 | 8.78 | 8.92 | 8.61 | 8.89 | 8.89 | 1.60% | 28,872,000 |
| Apr 15, 2026 | 8.86 | 8.90 | 8.70 | 8.75 | 8.75 | -2.02% | 30,884,600 |
| Apr 14, 2026 | 8.84 | 9.10 | 8.73 | 8.93 | 8.93 | 2.17% | 45,024,800 |
| Apr 13, 2026 | 8.43 | 8.76 | 8.39 | 8.74 | 8.74 | 3.80% | 39,855,500 |
| Apr 10, 2026 | 8.52 | 8.54 | 8.41 | 8.42 | 8.42 | -0.71% | 20,992,200 |
| Apr 9, 2026 | 8.54 | 8.55 | 8.36 | 8.48 | 8.48 | -1.62% | 22,903,090 |
| Apr 8, 2026 | 8.64 | 8.69 | 8.51 | 8.62 | 8.62 | 1.77% | 27,750,720 |
| Apr 7, 2026 | 8.39 | 8.56 | 8.35 | 8.47 | 8.47 | 0.36% | 22,387,700 |
| Apr 3, 2026 | 8.75 | 8.85 | 8.40 | 8.44 | 8.44 | -3.65% | 33,133,600 |
| Apr 2, 2026 | 9.10 | 9.29 | 8.72 | 8.76 | 8.76 | -3.74% | 46,819,810 |
| Apr 1, 2026 | 9.30 | 9.36 | 9.03 | 9.10 | 9.10 | -0.33% | 38,618,280 |
| Mar 31, 2026 | 9.56 | 9.69 | 9.10 | 9.13 | 9.13 | -5.97% | 60,267,570 |
| Mar 30, 2026 | 10.27 | 10.39 | 9.46 | 9.71 | 9.71 | -6.90% | 67,271,750 |
| Mar 27, 2026 | 10.48 | 10.67 | 10.12 | 10.43 | 10.43 | -3.87% | 74,326,130 |
| Mar 26, 2026 | 11.30 | 11.57 | 10.62 | 10.85 | 10.85 | -7.97% | 104,025,400 |
| Mar 25, 2026 | 10.88 | 12.33 | 10.66 | 11.79 | 11.79 | 4.06% | 147,941,300 |
| Mar 24, 2026 | 10.62 | 11.68 | 10.56 | 11.33 | 11.33 | 6.69% | 162,078,500 |
| Mar 23, 2026 | 9.46 | 10.62 | 9.40 | 10.62 | 10.62 | 10.05% | 87,442,860 |
| Mar 20, 2026 | 10.16 | 10.64 | 9.65 | 9.65 | 9.65 | -5.85% | 111,104,100 |
| Mar 19, 2026 | 9.30 | 10.25 | 9.21 | 10.25 | 10.25 | 9.98% | 75,303,580 |
| Mar 18, 2026 | 9.51 | 9.80 | 9.16 | 9.32 | 9.32 | -3.12% | 59,324,000 |
| Mar 17, 2026 | 9.24 | 9.75 | 8.96 | 9.62 | 9.62 | 5.14% | 82,520,950 |
| Mar 16, 2026 | 9.38 | 9.48 | 9.10 | 9.15 | 9.15 | -2.45% | 50,021,780 |
| Mar 13, 2026 | 9.71 | 9.83 | 9.24 | 9.38 | 9.38 | -4.58% | 67,815,420 |
| Mar 12, 2026 | 10.04 | 10.38 | 9.60 | 9.83 | 9.83 | -2.58% | 103,078,000 |
| Mar 11, 2026 | 9.43 | 10.32 | 9.13 | 10.09 | 10.09 | 7.57% | 123,621,300 |
| Mar 10, 2026 | 9.97 | 10.00 | 9.26 | 9.38 | 9.38 | 0.21% | 128,160,800 |
| Mar 9, 2026 | 8.33 | 9.36 | 8.32 | 9.36 | 9.36 | 9.99% | 39,340,160 |
| 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 |