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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	10.89	10.96	10.96	11.15	10.88	4.97M
June 19, 2025	10.95	10.91	10.91	11.19	10.87	4.59M
June 18, 2025	10.95	11.01	11.01	11.04	10.92	2.39M
June 17, 2025	10.97	11	11	11	10.9	2.33M
June 16, 2025	10.9	10.95	10.95	11.05	10.88	2.63M
June 13, 2025	11.08	10.96	10.96	11.13	10.95	3.76M
June 12, 2025	11.18	11.13	11.13	11.23	11.07	3.29M
June 11, 2025	11.13	11.18	11.18	11.3	11.13	4.48M
June 10, 2025	11.3	11.13	11.13	11.33	11	5.4M
June 09, 2025	11.35	11.33	11.33	11.38	11.26	3.96M
June 06, 2025	11.34	11.28	11.28	11.35	11.24	2.89M
June 05, 2025	11.33	11.32	11.32	11.41	11.24	4.21M
June 04, 2025	11.18	11.31	11.31	11.45	11.17	5.51M
June 03, 2025	11.05	11.14	11.14	11.18	10.95	4.77M
May 30, 2025	11.36	11.14	11.14	11.36	11.08	6.02M

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