Xizi Clean Energy Equipment Manufacturing Co.,ltd. - 002534.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	14.2	14.69	14.69	14.94	14.14	37.33M
September 11, 2025	13.93	14.13	14.13	14.28	13.68	24.68M
September 10, 2025	13.6	13.89	13.89	14.09	13.51	29.38M
September 09, 2025	14	13.6	13.6	14.12	13.54	28.72M
September 08, 2025	14.08	14.12	14.12	14.38	13.76	45.51M
September 05, 2025	12.77	14.07	14.07	14.07	12.76	28.76M
September 04, 2025	13.02	12.79	12.79	13.35	12.53	26.43M
September 03, 2025	13.37	13	13	13.49	12.96	17.11M
September 02, 2025	13.51	13.41	13.41	13.88	13.34	29.09M
September 01, 2025	13.5	13.61	13.61	13.7	13.14	27.08M
August 29, 2025	14.02	13.95	13.95	14.18	13.6	16.25M
August 28, 2025	14.55	14.32	14.32	14.72	13.94	16.65M
August 27, 2025	14.91	14.64	14.64	15.1	14.57	15.56M
August 26, 2025	15.45	14.88	14.88	15.55	14.79	16.21M
August 25, 2025	15.56	15.45	15.45	15.76	15.32	11.78M
August 22, 2025	15.6	15.46	15.46	15.8	15.42	9.79M
August 21, 2025	16.12	15.62	15.62	16.29	15.57	13.37M
August 20, 2025	16.15	16.13	16.13	16.5	15.8	13.53M
August 19, 2025	16	16.01	16.01	16.4	15.75	19.52M
August 18, 2025	14.81	16	16	16.33	14.51	34.53M
August 15, 2025	14.55	15.09	15.09	15.14	14.47	19.71M
August 14, 2025	14.4	14.47	14.47	14.88	14.22	18.2M
August 13, 2025	14.45	14.38	14.38	14.75	14.31	18.95M
August 12, 2025	14.35	14.52	14.52	14.9	14.31	18.7M
August 11, 2025	13.9	14.53	14.53	14.6	13.62	29.88M
August 08, 2025	14.25	14.01	14.01	14.27	13.7	27.7M
August 07, 2025	13.5	13.77	13.77	14.22	13.23	31.37M
August 06, 2025	13.58	13.22	13.22	13.67	13.17	20.46M
August 05, 2025	12.75	13.14	13.14	13.27	12.69	22.63M
August 04, 2025	12.68	12.75	12.75	12.79	12.53	8.44M
August 01, 2025	12.68	12.77	12.77	12.95	12.55	14.81M
July 31, 2025	12.63	12.6	12.6	12.72	12.52	13.94M
July 30, 2025	12.59	12.74	12.74	12.75	12.39	18.86M
July 29, 2025	12.77	12.71	12.71	12.83	12.48	21.59M
July 28, 2025	12.58	12.91	12.91	13.34	12.45	30.82M
July 25, 2025	13.51	12.65	12.65	13.63	12.65	39.03M
July 24, 2025	13	13.21	13.21	13.68	12.98	59.9M
July 23, 2025	15.1	14.4	14.4	15.33	14.27	81.89M
July 22, 2025	13.5	13.94	13.94	13.94	12.8	43.47M
July 21, 2025	11.54	12.67	12.67	12.67	11.53	15.45M
July 18, 2025	11.56	11.52	11.52	11.6	11.45	3.67M
July 17, 2025	11.56	11.54	11.54	11.57	11.47	4.03M
July 16, 2025	11.5	11.57	11.57	11.58	11.43	3.77M
July 15, 2025	11.68	11.48	11.48	11.75	11.4	6.15M
July 14, 2025	11.69	11.67	11.67	11.78	11.58	5.45M
July 11, 2025	11.9	11.65	11.65	11.97	11.6	9.58M
July 10, 2025	11.77	11.81	11.81	11.86	11.74	4.75M
July 09, 2025	11.79	11.81	11.81	11.93	11.77	7.07M
July 08, 2025	11.82	11.8	11.8	11.85	11.69	7.21M
July 07, 2025	11.51	11.8	11.8	11.9	11.45	9.24M
July 04, 2025	11.5	11.51	11.51	11.72	11.45	6.3M
July 03, 2025	11.55	11.55	11.55	11.65	11.45	5.14M
July 02, 2025	11.37	11.55	11.55	11.65	11.27	10.52M
July 01, 2025	11.24	11.36	11.36	11.4	11.13	5.79M
June 30, 2025	11.11	11.24	11.24	11.27	11.1	4.95M
June 27, 2025	11.22	11.13	11.13	11.27	11	8.87M
June 26, 2025	11.4	11.22	11.22	11.41	11.19	4.64M
June 25, 2025	11.34	11.41	11.41	11.44	11.31	5.37M
June 24, 2025	11.08	11.32	11.32	11.35	11.04	6.97M
June 23, 2025	10.84	11.05	11.05	11.05	10.8	3.3M

Xizi Clean Energy Equipment Manufacturing Co.,ltd. (002534.SZ) SHZ