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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.52	15.61	15.61	16.2	15.21	116.56M
August 15, 2025	13.6	15.06	15.06	15.06	13.58	76.17M
August 14, 2025	14.5	13.69	13.69	14.51	13.67	51.55M
August 13, 2025	14.45	14.46	14.46	14.7	14.38	37.16M
August 12, 2025	14.95	14.45	14.45	14.96	14.37	33.5M
August 11, 2025	14.71	14.84	14.84	15	14.6	28.27M
August 08, 2025	15	14.72	14.72	15.1	14.6	40.11M
August 07, 2025	15.3	15.19	15.19	15.47	15.15	34.75M
August 06, 2025	14.75	15.34	15.34	15.57	14.73	55.22M
August 05, 2025	14.84	14.83	14.83	14.94	14.62	41.61M
August 04, 2025	14.04	14.87	14.87	14.94	13.92	73.45M
August 01, 2025	13.93	13.98	13.98	14.1	13.56	28.78M
July 31, 2025	14.08	13.96	13.96	14.59	13.72	49.99M
July 30, 2025	14.05	13.92	13.92	14.45	13.85	44.87M
July 29, 2025	14.52	14.06	14.06	14.58	13.83	53.07M
July 28, 2025	14.02	14.41	14.41	14.95	14	57.02M
July 25, 2025	13.95	14.07	14.07	14.2	13.87	28.91M
July 24, 2025	13.9	14.06	14.06	14.11	13.78	39.21M
July 23, 2025	13.35	13.82	13.82	13.95	13.23	47.07M
July 22, 2025	13.39	13.39	13.39	13.68	13.35	30.96M
July 21, 2025	13.33	13.38	13.38	13.64	13.19	38.8M
July 18, 2025	13.16	13.29	13.29	13.32	13.06	25.48M
July 17, 2025	12.93	13.16	13.16	13.29	12.82	36.53M
July 16, 2025	13.01	12.93	12.93	13.13	12.87	19.74M
July 15, 2025	13.17	13.05	13.05	13.2	12.88	22.29M
July 14, 2025	13.15	12.99	12.99	13.21	12.88	30.5M
July 11, 2025	13.16	13.23	13.23	13.38	13.07	25.08M
July 10, 2025	13.11	13.15	13.15	13.37	13.01	27.68M
July 09, 2025	13.59	13.25	13.25	13.7	13.19	34.63M
July 08, 2025	13.46	13.56	13.56	13.74	13.41	39.37M
July 07, 2025	13.32	13.55	13.55	13.71	13.1	52.26M
July 04, 2025	13.47	13.32	13.32	13.53	12.98	70.15M
July 03, 2025	13.76	13.39	13.39	14.38	13.36	84.88M
July 02, 2025	14.03	14.07	14.07	14.65	13.6	107.88M
July 01, 2025	13.17	14.31	14.31	14.78	13	156.6M
June 30, 2025	12.21	13.44	13.44	13.44	12.15	94.93M
June 27, 2025	12.2	12.22	12.22	12.42	12.13	21.86M
June 26, 2025	12.28	12.2	12.2	12.72	12.15	32.53M
June 25, 2025	12.1	12.25	12.25	12.26	11.97	27.51M
June 24, 2025	11.63	12.07	12.07	12.26	11.56	29.84M
June 23, 2025	11.22	11.63	11.63	11.72	11.16	20.93M
June 20, 2025	11.39	11.3	11.3	11.52	11.23	14.13M
June 19, 2025	11.71	11.42	11.42	11.76	11.38	19.16M
June 18, 2025	11.88	11.77	11.77	12.14	11.67	21.36M
June 17, 2025	11.61	11.94	11.94	12.12	11.52	34.81M
June 16, 2025	11.5	11.56	11.56	11.6	11.21	25.11M
June 13, 2025	11.85	11.6	11.6	11.85	11.6	31.43M
June 12, 2025	11.71	11.8	11.8	11.87	11.65	23.06M
June 11, 2025	11.54	11.67	11.67	11.85	11.54	21.21M
June 10, 2025	11.76	11.46	11.46	11.77	11.4	18.57M
June 09, 2025	11.5	11.77	11.77	11.86	11.48	23.44M
June 06, 2025	11.59	11.47	11.47	11.64	11.41	14.19M
June 05, 2025	11.44	11.61	11.61	11.69	11.42	23.68M
June 04, 2025	11.06	11.46	11.46	11.66	11.06	27.18M
June 03, 2025	10.95	11.09	11.09	11.15	10.86	14.53M
May 30, 2025	11.12	10.97	10.97	11.12	10.89	13.83M
May 29, 2025	11.15	11.17	11.17	11.29	11.07	17.75M
May 28, 2025	10.98	11.11	11.11	11.3	10.94	19.64M
May 27, 2025	10.96	10.98	10.98	11.07	10.79	15.94M
May 26, 2025	10.85	10.99	10.99	11.2	10.73	32.79M

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