WuXi Xinje Electric Co.,Ltd. - 603416.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	57.72	55.41	55.41	58.33	55.4	1.77M
October 16, 2025	58.4	57.7	57.7	58.45	57.47	1.1M
October 15, 2025	57.25	58.6	58.6	59	56.35	2.19M
October 14, 2025	60.77	57.29	57.29	61.28	57	3.31M
October 13, 2025	62	60.41	60.41	62.2	59.06	3.69M
October 10, 2025	62.86	63.87	63.87	66.33	62.7	3.8M
October 09, 2025	63.05	62.73	62.73	64.56	62.68	2.44M
September 30, 2025	63.08	63.05	63.05	63.93	62.53	1.73M
September 29, 2025	63.49	63.48	63.48	64.57	62.61	1.55M
September 26, 2025	64.01	63.02	63.02	64.86	63.02	2.3M
September 25, 2025	64.24	64.72	64.72	65.8	64.24	2.66M
September 24, 2025	63.47	64.65	64.65	64.9	62.82	2.49M
September 23, 2025	64.4	63.95	63.95	65.48	62.8	3.67M
September 22, 2025	64.15	64.27	64.27	64.5	63.13	2.62M
September 19, 2025	62.89	63.49	63.49	64.64	62.44	3.67M
September 18, 2025	66.38	63.5	63.5	68.68	62.58	6.66M
September 17, 2025	65.68	66.38	66.38	68.78	64.35	5.35M
September 16, 2025	64.16	66.1	66.1	66.16	63	5.27M
September 15, 2025	61.91	64.1	64.1	64.8	61.41	4.78M
September 12, 2025	60.12	61.82	61.82	63.1	59.63	5.96M
September 11, 2025	57.7	60.1	60.1	61	57.53	4.83M
September 10, 2025	58.14	57.88	57.88	59.3	57.6	2.1M
September 09, 2025	58.3	58.36	58.36	58.85	57.38	2.49M
September 08, 2025	56	58.55	58.55	59.37	55.9	4.74M
September 05, 2025	54.77	56.25	56.25	56.33	54.31	2.34M
September 04, 2025	57.85	54.73	54.73	58.6	54.08	3.32M
September 03, 2025	59.01	57.86	57.86	60.63	57.2	3.33M
September 02, 2025	58.7	58.84	58.84	59.98	55.89	5.39M
September 01, 2025	59	58.88	58.88	60.69	57.82	3.7M
August 29, 2025	59.67	59.14	59.14	61.09	58.24	4.44M
August 28, 2025	58.03	59.54	59.54	60.11	57.34	5.14M
August 27, 2025	58.77	57.89	57.89	60.5	57.61	3.74M
August 26, 2025	58.77	58.75	58.75	59.5	58.3	2.24M
August 25, 2025	58.09	59.12	59.12	60	58.09	3.79M
August 22, 2025	57.08	57.83	57.83	58.59	56.9	3.31M
August 21, 2025	58.61	57.25	57.25	58.8	57.09	3.08M
August 20, 2025	58.43	58.61	58.61	58.66	57.52	2.32M
August 19, 2025	59	58.61	58.61	60	57.5	3.48M
August 18, 2025	59.65	59.55	59.55	60.17	58.62	3.18M
August 15, 2025	57.82	59.65	59.65	59.86	57.82	3.21M
August 14, 2025	59.6	57.88	57.88	59.79	57.82	2.68M
August 13, 2025	58.38	59.59	59.59	59.65	57.81	4.38M
August 12, 2025	56.76	58.69	58.69	60.39	56.58	4.51M
August 11, 2025	56.15	56.57	56.57	57.45	55.71	2.18M
August 08, 2025	57.51	56.15	56.15	57.76	55.88	2.52M
August 07, 2025	58.5	57.78	57.78	59.07	57.42	4.18M
August 06, 2025	55	58.6	58.6	58.88	54.45	7.31M
August 05, 2025	54.95	54.71	54.71	55.48	54.5	1.84M
August 04, 2025	53.81	55	55	55	53.2	1.8M
August 01, 2025	55.26	53.95	53.95	55.45	53.83	1.83M
July 31, 2025	54.48	55.25	55.25	55.99	54.46	2.14M
July 30, 2025	55.8	54.92	54.92	55.8	54.32	2.14M
July 29, 2025	55.59	55.77	55.77	55.78	55	1.59M
July 28, 2025	54.95	55.59	55.59	56.28	54.89	2.17M
July 25, 2025	55.6	54.95	54.95	55.93	54.43	2.92M
July 24, 2025	56.89	55.69	55.69	57.46	55.34	2.65M
July 23, 2025	57.58	56.57	56.57	57.58	56.5	2.01M
July 22, 2025	57.5	57.71	57.71	58.44	57	3.07M
July 21, 2025	58.56	57.75	57.75	60.41	57	2.96M
July 18, 2025	58.34	58.6	58.6	58.98	58.08	2.11M

WuXi Xinje Electric Co.,Ltd. (603416.SS) SHH