Xinjiang Lixin Energy Co., LTD. (SHE:001258)
China · Delayed Price · Currency is CNY 13.03
+0.92 (7.60%)
At close: Jul 24, 2026
SHE:001258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12.99 | 13.32 | 12.50 | 13.03 | 13.03 | 7.60% | 206,190,125 |
| Jul 23, 2026 | 12.08 | 12.11 | 11.64 | 12.11 | 12.11 | 9.99% | 105,513,340 |
| Jul 22, 2026 | 10.90 | 11.01 | 10.35 | 11.01 | 11.01 | 9.99% | 61,237,722 |
| Jul 21, 2026 | 10.01 | 10.01 | 9.55 | 10.01 | 10.01 | 10.00% | 158,977,400 |
| Jul 20, 2026 | 8.84 | 9.10 | 8.40 | 9.10 | 9.10 | 10.04% | 82,136,135 |
| Jul 17, 2026 | 7.42 | 8.27 | 7.33 | 8.27 | 8.27 | 9.97% | 57,396,837 |
| Jul 16, 2026 | 6.76 | 7.52 | 6.70 | 7.52 | 7.52 | 9.94% | 49,684,829 |
| Jul 15, 2026 | 6.70 | 6.89 | 6.66 | 6.84 | 6.84 | 4.43% | 22,898,728 |
| Jul 14, 2026 | 6.47 | 6.56 | 6.37 | 6.55 | 6.55 | 0.92% | 9,288,300 |
| Jul 13, 2026 | 6.68 | 6.68 | 6.48 | 6.49 | 6.49 | -2.84% | 10,606,300 |
| Jul 10, 2026 | 6.53 | 6.82 | 6.46 | 6.68 | 6.68 | 2.61% | 15,416,900 |
| Jul 9, 2026 | 6.61 | 6.63 | 6.41 | 6.51 | 6.51 | -1.06% | 12,092,800 |
| Jul 8, 2026 | 6.69 | 6.75 | 6.57 | 6.58 | 6.58 | -2.08% | 10,883,400 |
| Jul 7, 2026 | 7.02 | 7.03 | 6.70 | 6.72 | 6.72 | -4.00% | 15,106,900 |
| Jul 6, 2026 | 7.17 | 7.19 | 6.97 | 7.00 | 7.00 | -1.41% | 14,815,200 |
| Jul 3, 2026 | 6.99 | 7.16 | 6.92 | 7.10 | 7.10 | 2.16% | 14,437,800 |
| Jul 2, 2026 | 7.10 | 7.28 | 6.91 | 6.95 | 6.95 | -1.97% | 19,635,200 |
| Jul 1, 2026 | 6.97 | 7.14 | 6.91 | 7.09 | 7.09 | 2.46% | 14,696,664 |
| Jun 30, 2026 | 6.96 | 7.00 | 6.84 | 6.92 | 6.92 | -0.72% | 11,154,000 |
| Jun 29, 2026 | 7.03 | 7.11 | 6.85 | 7.00 | 6.97 | -0.43% | 15,421,958 |
| Jun 26, 2026 | 7.16 | 7.26 | 7.02 | 7.03 | 7.00 | -0.85% | 22,112,600 |
| Jun 25, 2026 | 7.16 | 7.21 | 7.03 | 7.09 | 7.06 | -1.66% | 14,831,400 |
| Jun 24, 2026 | 7.33 | 7.36 | 7.09 | 7.21 | 7.18 | -2.17% | 17,879,200 |
| Jun 23, 2026 | 7.45 | 7.51 | 7.31 | 7.37 | 7.34 | -0.94% | 14,368,800 |
| Jun 22, 2026 | 7.39 | 7.45 | 7.17 | 7.44 | 7.41 | 0.81% | 20,011,228 |
| Jun 18, 2026 | 7.63 | 7.63 | 7.33 | 7.38 | 7.35 | -3.91% | 28,536,820 |
| Jun 17, 2026 | 7.87 | 7.90 | 7.66 | 7.68 | 7.65 | -2.91% | 26,216,900 |
| Jun 16, 2026 | 7.84 | 7.98 | 7.57 | 7.91 | 7.88 | 0.51% | 30,503,100 |
| Jun 15, 2026 | 7.80 | 7.91 | 7.75 | 7.87 | 7.84 | 0.77% | 23,115,920 |
| Jun 12, 2026 | 7.92 | 8.25 | 7.80 | 7.81 | 7.78 | -0.13% | 27,646,060 |
| Jun 11, 2026 | 8.01 | 8.10 | 7.72 | 7.82 | 7.79 | -1.64% | 24,704,900 |
| Jun 10, 2026 | 8.45 | 8.45 | 7.86 | 7.95 | 7.92 | -7.88% | 39,004,780 |
| Jun 9, 2026 | 8.89 | 8.95 | 8.31 | 8.63 | 8.59 | -3.47% | 35,857,100 |
| Jun 8, 2026 | 9.28 | 9.65 | 8.94 | 8.94 | 8.90 | -9.97% | 48,093,700 |
| Jun 5, 2026 | 10.86 | 11.07 | 9.93 | 9.93 | 9.89 | -8.56% | 55,327,600 |
| Jun 4, 2026 | 10.85 | 11.18 | 10.76 | 10.86 | 10.81 | -2.07% | 51,937,290 |
| Jun 3, 2026 | 10.44 | 11.59 | 10.35 | 11.09 | 11.04 | 4.62% | 75,582,520 |
| Jun 2, 2026 | 10.64 | 10.80 | 10.30 | 10.60 | 10.55 | -1.30% | 48,097,500 |
| Jun 1, 2026 | 10.47 | 10.74 | 9.92 | 10.74 | 10.69 | 2.68% | 63,144,900 |
| May 29, 2026 | 10.17 | 10.60 | 10.00 | 10.46 | 10.42 | 1.65% | 56,681,400 |
| May 28, 2026 | 10.22 | 10.48 | 9.90 | 10.29 | 10.25 | 0.29% | 50,072,200 |
| May 27, 2026 | 9.74 | 10.26 | 9.64 | 10.26 | 10.22 | 2.70% | 47,954,400 |
| May 26, 2026 | 10.10 | 10.60 | 9.74 | 9.99 | 9.95 | -2.15% | 50,839,700 |
| May 25, 2026 | 10.41 | 10.72 | 10.20 | 10.21 | 10.17 | -1.83% | 58,819,190 |
| May 22, 2026 | 10.22 | 10.64 | 10.00 | 10.40 | 10.36 | 0.68% | 86,999,160 |
| May 21, 2026 | 9.80 | 10.60 | 9.56 | 10.33 | 10.29 | 7.16% | 93,185,820 |
| May 20, 2026 | 10.33 | 10.40 | 9.57 | 9.64 | 9.60 | -8.28% | 62,028,900 |
| May 19, 2026 | 11.15 | 11.18 | 10.03 | 10.51 | 10.46 | 2.34% | 91,997,380 |
| May 18, 2026 | 9.65 | 10.27 | 9.60 | 10.27 | 10.23 | 9.96% | 26,789,850 |
| May 15, 2026 | 9.50 | 9.58 | 9.17 | 9.34 | 9.30 | -1.79% | 31,953,120 |