XJ Electric Co., Ltd. - 000400.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.84	22.9	22.9	23.04	22.75	25.52M
August 15, 2025	22.55	22.74	22.74	22.84	22.48	17.08M
August 14, 2025	23	22.6	22.6	23.07	22.5	21.93M
August 13, 2025	23.15	22.98	22.98	23.15	22.91	18.17M
August 12, 2025	23.23	23.15	23.15	23.24	22.95	14.88M
August 11, 2025	23.36	23.22	23.22	23.37	23.09	16.72M
August 08, 2025	23.04	23.25	23.25	23.29	22.91	20.55M
August 07, 2025	23	23.05	23.05	23.06	22.84	15.54M
August 06, 2025	22.81	22.97	22.97	23.03	22.66	17.67M
August 05, 2025	22.76	22.85	22.85	22.94	22.73	15.02M
August 04, 2025	22.5	22.83	22.83	22.94	22.4	14.41M
August 01, 2025	22.67	22.6	22.6	22.82	22.5	13.94M
July 31, 2025	22.8	22.71	22.71	22.93	22.67	17.05M
July 30, 2025	23.16	22.83	22.83	23.16	22.73	19.77M
July 29, 2025	23.01	23.16	23.16	23.17	22.7	31.57M
July 28, 2025	23.2	23.04	23.04	23.23	22.92	23.71M
July 25, 2025	23.52	23.12	23.12	23.52	23.08	33.22M
July 24, 2025	23.4	23.56	23.56	23.73	23.4	41.07M
July 23, 2025	24.72	23.56	23.56	24.75	23.54	77.1M
July 22, 2025	23.99	24.81	24.81	25.56	23.32	135.55M
July 21, 2025	22.87	23.91	23.91	23.91	22.71	130.34M
July 18, 2025	21.73	21.74	21.74	21.81	21.63	9.85M
July 17, 2025	21.67	21.73	21.73	21.87	21.59	10.34M
July 16, 2025	21.87	21.67	21.67	21.97	21.61	12.96M
July 15, 2025	22.16	21.91	21.91	22.23	21.83	12.82M
July 14, 2025	21.85	22.16	22.16	22.3	21.84	17.54M
July 11, 2025	21.88	21.82	21.82	21.97	21.76	12.36M
July 10, 2025	21.99	21.9	21.9	22.01	21.78	12.64M
July 09, 2025	22.08	22.04	22.04	22.77	22	26.95M
July 08, 2025	22.22	22.18	22.03	22.27	21.97	15.54M
July 07, 2025	21.87	22.21	22.06	22.31	21.86	26.96M
July 04, 2025	21.69	21.8	21.8	22.18	21.53	17.82M
July 03, 2025	21.94	21.69	21.69	21.98	21.56	12.93M
July 02, 2025	21.6	21.89	21.89	21.89	21.49	14.02M
July 01, 2025	21.78	21.62	21.62	21.86	21.46	13.5M
June 30, 2025	21.66	21.77	21.77	22.03	21.45	26.71M
June 27, 2025	21.01	21.5	21.5	21.75	20.96	26.16M
June 26, 2025	21.06	20.94	20.94	21.17	20.94	8.91M
June 25, 2025	20.92	21.07	21.07	21.09	20.83	10.84M
June 24, 2025	20.54	20.92	20.92	20.93	20.51	11.44M
June 23, 2025	20.42	20.57	20.57	20.64	20.2	10.63M
June 20, 2025	20.79	20.52	20.52	20.92	20.45	10.46M
June 19, 2025	21.15	20.82	20.82	21.19	20.77	12.97M
June 18, 2025	21.13	21.22	21.22	21.29	21.11	6.48M
June 17, 2025	21.1	21.2	21.2	21.25	20.99	8.57M
June 16, 2025	21.01	21.1	21.1	21.22	20.91	7.89M
June 13, 2025	21.31	21.02	21.02	21.33	20.99	14.13M
June 12, 2025	21.5	21.37	21.37	21.52	21.32	7.25M
June 11, 2025	21.4	21.53	21.53	21.58	21.33	7.44M
June 10, 2025	21.84	21.42	21.42	21.85	21.33	14.5M
June 09, 2025	21.54	21.83	21.83	22	21.54	16.3M
June 06, 2025	21.42	21.53	21.53	21.75	21.27	13.27M
June 05, 2025	21.63	21.41	21.41	21.73	21.38	14.1M
June 04, 2025	20.99	21.24	21.24	21.35	20.97	11.05M
June 03, 2025	21.22	21	21	21.22	20.9	13.12M
May 30, 2025	21.48	21.27	21.27	21.55	21.21	11.35M
May 29, 2025	21.29	21.59	21.59	21.6	21.23	11.4M
May 28, 2025	21.29	21.32	21.32	21.49	21.23	8.05M
May 27, 2025	21.57	21.29	21.29	21.57	21.25	9.65M
May 26, 2025	21.52	21.57	21.57	21.62	21.42	8.16M

XJ Electric Co., Ltd. (000400.SZ) SHZ