Xiangtan Electric Manufacturing Co. Ltd. - 600416.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.32	14.25	14.25	14.48	14.21	18.58M
February 12, 2026	14.3	14.4	14.4	14.53	14.18	18.82M
February 11, 2026	14.4	14.27	14.27	14.5	14.24	16.58M
February 10, 2026	14.5	14.4	14.4	14.61	14.4	18.97M
February 09, 2026	14.44	14.55	14.55	14.84	14.44	29.71M
February 06, 2026	14.14	14.16	14.16	14.39	14.07	18.76M
February 05, 2026	14.48	14.31	14.31	14.59	14.24	17.69M
February 04, 2026	14.46	14.53	14.53	14.64	14.38	18.35M
February 03, 2026	14.24	14.53	14.53	14.55	14.16	25.82M
February 02, 2026	14.29	14.06	14.06	14.46	14.06	22.37M
January 30, 2026	14.7	14.3	14.3	14.85	14.07	31.03M
January 29, 2026	15.12	14.77	14.77	15.3	14.74	30.29M
January 28, 2026	15.63	15.13	15.13	15.75	15.1	33.9M
January 27, 2026	15.49	15.65	15.65	15.74	15	38.96M
January 26, 2026	16.24	15.5	15.5	16.29	15.45	36.48M
January 23, 2026	16.19	16.17	16.17	16.36	16.02	31.59M
January 22, 2026	15.92	16.19	16.19	16.3	15.92	28.46M
January 21, 2026	15.97	15.93	15.93	16.32	15.88	29.48M
January 20, 2026	16.58	16.13	16.13	16.75	15.95	42.24M
January 19, 2026	15.71	16.57	16.57	16.88	15.55	61.78M
January 16, 2026	16.09	15.74	15.74	16.13	15.7	31.47M
January 15, 2026	16.09	15.83	15.83	16.1	15.62	37.69M
January 14, 2026	16.57	16.14	16.14	16.82	15.9	68.66M
January 13, 2026	17.3	16.6	16.6	17.31	16.58	70.58M
January 12, 2026	16.9	17.42	17.42	17.59	16.77	81.57M
January 09, 2026	17.13	16.93	16.93	17.69	16.86	94.29M
January 08, 2026	16.18	16.88	16.88	17.5	16.14	84.86M
January 07, 2026	15.95	16.46	16.46	16.48	15.72	78.26M
January 06, 2026	15.88	16.02	16.02	16.29	15.74	75.68M
January 05, 2026	16.05	16.11	16.11	16.31	15.56	101.8M
December 31, 2025	14.69	15.78	15.78	16.15	14.53	102.44M
December 30, 2025	14.53	14.68	14.68	14.93	14.46	44.15M
December 29, 2025	14.44	14.53	14.53	14.72	14.33	50.74M
December 26, 2025	14.4	14.23	14.23	14.65	14.09	41.38M
December 25, 2025	13.6	14.39	14.39	14.47	13.54	42.7M
December 24, 2025	13.3	13.54	13.54	13.63	13.27	17.89M
December 23, 2025	13.61	13.35	13.35	13.67	13.28	22.46M
December 22, 2025	13.69	13.65	13.65	13.83	13.55	17.71M
December 19, 2025	13.42	13.64	13.64	13.78	13.42	21.06M
December 18, 2025	13.26	13.45	13.45	13.73	13.23	24.11M
December 17, 2025	13.32	13.39	13.39	13.49	13.14	17.27M
December 16, 2025	13.97	13.35	13.35	13.99	13.32	24.87M
December 15, 2025	14.29	13.99	13.99	14.44	13.97	35.08M
December 12, 2025	14.57	14.39	14.39	14.75	14.22	44.98M
December 11, 2025	13.86	14.19	14.19	14.39	13.74	47.89M
December 10, 2025	13.77	13.8	13.8	14.19	13.6	26.74M
December 09, 2025	13.43	13.83	13.83	13.96	13.33	32.64M
December 08, 2025	13.41	13.5	13.5	13.58	13.41	14.92M
December 05, 2025	13.26	13.39	13.39	13.46	13.08	14.91M
December 04, 2025	13.25	13.24	13.24	13.35	13.19	10.7M
December 03, 2025	13.59	13.29	13.29	13.65	13.21	18.86M
December 02, 2025	13.72	13.61	13.61	13.75	13.57	10.24M
December 01, 2025	13.5	13.79	13.79	13.99	13.5	21.13M
November 28, 2025	13.47	13.48	13.48	13.52	13.3	12.53M
November 27, 2025	13.39	13.34	13.34	13.54	13.34	13.34M
November 26, 2025	13.86	13.43	13.43	13.89	13.4	22.3M
November 25, 2025	14	13.85	13.85	14	13.85	19.15M
November 24, 2025	13.68	14.04	14.04	14.12	13.53	23.9M
November 21, 2025	13.8	13.68	13.68	13.98	13.53	21.39M
November 20, 2025	14.17	13.92	13.92	14.17	13.9	20.03M

Xiangtan Electric Manufacturing Co. Ltd. (600416.SS) SHH