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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.15	14.26	14.26	14.38	13.9	24.82M
November 18, 2025	14.42	14.16	14.16	14.42	14.13	18.38M
November 17, 2025	14.51	14.46	14.46	14.59	14.36	23.07M
November 14, 2025	14.32	14.29	14.29	14.44	14.2	22.38M
November 13, 2025	14.33	14.32	14.32	14.4	14.15	24.29M
November 12, 2025	14.26	14.32	14.32	14.44	14.1	21.57M
November 11, 2025	14.23	14.35	14.35	14.55	14.23	32.04M
November 10, 2025	15.01	14.33	14.33	15.21	14.24	81.51M
November 07, 2025	15.89	15.21	15.21	17.5	15.2	116.77M
November 06, 2025	16.6	16.03	16.03	16.6	15.47	74.55M
November 05, 2025	16.65	16.73	16.73	16.99	16.16	81.01M
November 04, 2025	16.46	16.63	16.63	16.88	16.31	67.53M
November 03, 2025	16	16.28	16.28	16.47	15.67	84.69M
October 31, 2025	14.8	15.23	15.23	15.45	14.71	36.12M
October 30, 2025	15.12	14.92	14.92	15.25	14.9	22.4M
October 29, 2025	14.99	15.12	15.12	15.18	14.77	29.55M
October 28, 2025	14.62	14.98	14.98	15.14	14.5	32.23M
October 27, 2025	14.6	14.61	14.61	14.68	14.45	20.22M
October 24, 2025	14.4	14.58	14.58	14.6	14.39	19.45M
October 23, 2025	13.96	14.53	14.53	14.65	13.68	33.79M
October 22, 2025	14.17	14.02	14.02	14.19	13.89	17.58M
October 21, 2025	14.22	14.24	14.24	14.33	14.09	16.76M
October 20, 2025	14.3	14.23	14.23	14.48	14.14	19.62M
October 17, 2025	14.91	14.2	14.2	15.06	14.08	34.64M
October 16, 2025	15.5	14.97	14.97	15.6	14.96	32.39M
October 15, 2025	15.48	15.6	15.6	15.69	15.26	29.66M
October 14, 2025	16.19	15.55	15.55	16.41	15.45	43.21M
October 13, 2025	15.3	16.17	16.17	16.33	15.23	49.56M
October 10, 2025	16.19	15.9	15.9	16.4	15.9	44.23M
October 09, 2025	16.18	16.28	16.28	16.37	15.83	51.91M
September 30, 2025	16.63	16.24	16.24	16.7	16.24	59.15M
September 29, 2025	16.42	16.48	16.48	16.81	16.1	90.52M
September 26, 2025	15.28	16.71	16.71	16.71	15.19	116.42M
September 25, 2025	15.61	15.19	15.19	15.7	15.14	52.9M
September 24, 2025	16.41	15.86	15.86	16.89	15.59	98.77M
September 23, 2025	16.41	16.41	16.41	16.41	16.06	56.69M
September 22, 2025	14.96	14.92	14.92	15.13	14.66	21.22M
September 19, 2025	14.98	15.02	15.02	15.39	14.88	20.47M
September 18, 2025	15.21	15.02	15.02	15.58	14.8	38.04M
September 17, 2025	15.15	15.2	15.2	15.39	15.01	21.92M
September 16, 2025	15.23	15.2	15.2	15.39	14.9	28.78M
September 15, 2025	15.87	15.33	15.33	15.88	15.17	29.68M
September 12, 2025	16.03	15.75	15.75	16.15	15.62	31.82M
September 11, 2025	15.33	16.04	16.04	16.17	15.28	50.37M
September 10, 2025	14.86	15.1	15.1	15.3	14.85	27.99M
September 09, 2025	15.13	14.84	14.84	15.55	14.83	34.91M
September 08, 2025	14.75	14.99	14.99	15.09	14.51	34.54M
September 05, 2025	14.63	14.77	14.77	14.85	14.48	28.29M
September 04, 2025	14.93	14.62	14.62	15.29	14.3	36.69M

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