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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	18.44	17.32	17.32	18.44	16.4	24.19M
November 12, 2025	17.57	16.4	16.4	17.57	16.4	22.96M
November 11, 2025	17.69	17.58	17.58	18.05	17.32	23.2M
November 10, 2025	18.28	17.68	17.68	18.31	17.19	30.58M
November 07, 2025	18.44	18	18	18.77	17.93	42.69M
November 06, 2025	16.99	18.24	18.24	18.81	16.88	53.75M
November 05, 2025	16.79	17.1	17.1	17.38	16.68	20.86M
November 04, 2025	17.41	17.1	17.1	17.5	16.8	24.11M
November 03, 2025	16.8	17.39	17.39	17.62	16.74	39.15M
October 31, 2025	16.35	16.02	16.02	16.5	15.97	12.62M
October 30, 2025	16.77	16.35	16.35	16.98	16.3	17.34M
October 29, 2025	16.14	17	17	17.44	16.08	26.94M
October 28, 2025	16.47	16.32	16.32	16.67	16.26	12.85M
October 27, 2025	16.56	16.47	16.47	16.78	16.2	12.56M
October 24, 2025	16.5	16.53	16.53	16.77	16.28	12.79M
October 23, 2025	16.15	16.52	16.52	16.59	15.8	14.04M
October 22, 2025	16.34	16.24	16.24	16.43	15.92	10.79M
October 21, 2025	16.44	16.48	16.48	16.69	16.33	13.21M
October 20, 2025	16.54	16.44	16.44	16.75	16.18	17.84M
October 17, 2025	17.21	16.16	16.16	17.33	16.11	26.09M
October 16, 2025	17.98	17.28	17.28	18.04	17.23	22.38M
October 15, 2025	17.9	18	18	18.46	17.61	29.7M
October 14, 2025	18.74	17.8	17.8	19.26	17.33	43.78M
October 13, 2025	16.47	18.22	18.22	18.52	16.47	38.4M
October 10, 2025	17.62	17.55	17.55	18.2	17.32	34.12M
October 09, 2025	17.79	17.8	17.8	18.47	17.3	46.54M
September 30, 2025	16.73	16.95	16.95	17.47	16.52	43.96M
September 29, 2025	15.38	16.86	16.86	16.86	15.37	27.57M
September 26, 2025	15.69	15.33	15.33	16.03	15.25	28.71M
September 25, 2025	14.6	15.68	15.68	16.17	14.56	58.37M
September 24, 2025	17.3	15.18	15.18	17.68	15.17	72M
September 23, 2025	16.22	16.27	16.27	16.57	15.93	27.41M
September 22, 2025	15.57	16.37	16.37	16.67	15.47	40.89M
September 19, 2025	14.7	15.61	15.61	15.97	14.6	35.32M
September 18, 2025	15.06	14.76	14.76	15.18	14.55	25.03M
September 17, 2025	15.32	15.06	15.06	15.4	14.88	33.37M
September 16, 2025	15.14	15.24	15.24	15.8	14.94	45.43M
September 15, 2025	14.52	15.14	15.14	15.54	14.43	57.33M
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

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