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

47.83

-0.2(-0.42%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	48.1	47.83	47.83	48.45	47.74	776,800
April 02, 2026	48.76	48.03	48.03	50.01	47.75	1.58M
April 01, 2026	48.73	49.01	49.01	49.36	48.49	1.06M
March 31, 2026	48.74	48.05	48.05	49.18	48.05	877,700
March 30, 2026	48.2	48.67	48.67	49.16	48.2	884,651
March 27, 2026	47.93	49.17	49.17	49.35	47.89	1M
March 26, 2026	48.91	48.83	48.83	49.46	48.3	1.06M
March 25, 2026	48.8	49.2	49.2	49.36	48	1.41M
March 24, 2026	47.4	47.81	47.81	48.14	46.43	1.23M
March 23, 2026	49.02	46.25	46.25	49.02	46.1	2.07M
March 20, 2026	50.06	49.72	49.72	50.65	49.45	1.14M
March 19, 2026	51.2	50.06	50.06	51.64	50	1.52M
March 18, 2026	51.23	51.88	51.88	51.88	50.92	761,157
March 17, 2026	52.43	51.3	51.3	52.6	51.25	1.09M
March 16, 2026	51.98	52.2	52.2	52.2	50.96	1.25M
March 13, 2026	52.01	52	52	52.48	51.6	1.02M
March 12, 2026	52.79	52.09	52.09	52.89	51.77	1.05M
March 11, 2026	52.9	52.8	52.8	53.3	52.55	1.22M
March 10, 2026	52.32	52.66	52.66	52.85	52.22	956,600
March 09, 2026	51.4	51.88	51.88	51.9	50.87	2.12M
March 06, 2026	51.46	52.53	52.53	52.96	51.3	1.46M
March 05, 2026	52.2	51.6	51.6	52.4	51.28	1.72M
March 04, 2026	51.07	51	51	51.98	50.6	1.14M
March 03, 2026	54.15	51.43	51.43	54.68	51.24	3.07M
March 02, 2026	55.06	53.87	53.87	55.6	53.82	3.24M
February 27, 2026	56.7	56.14	56.14	56.7	56.06	2.04M
February 26, 2026	56.5	56.75	56.75	56.79	56.1	1.85M
February 25, 2026	56.75	56.54	56.54	57.21	56.08	2.23M
February 24, 2026	57.26	56.4	56.4	57.29	55.9	2.38M
February 13, 2026	56.28	56.38	0	56.9	56	1.83M
February 12, 2026	55.92	56.45	0	56.75	55.86	1.65M
February 11, 2026	56.08	55.92	0	56.95	55.85	1.7M
February 10, 2026	56.08	56.27	0	56.58	55.85	2.11M
February 09, 2026	55.8	56.03	0	56.31	55.2	2.34M
February 06, 2026	54.34	55.26	0	55.66	54.09	2.32M
February 05, 2026	55.49	54.78	0	55.69	54.53	1.84M
February 04, 2026	55.72	55.83	0	56.2	55.2	2.55M
February 03, 2026	55.53	55.55	0	55.55	54.31	2.65M
February 02, 2026	54.1	54.31	0	56.27	54.05	3.02M
January 30, 2026	54.2	55.1	0	55.55	53.16	3.52M
January 29, 2026	56.77	54.5	0	56.97	54.5	3.58M
January 28, 2026	58.21	56.77	0	58.58	56.68	3.51M
January 27, 2026	59.3	58.16	0	60.07	56.81	4.8M
January 26, 2026	63.59	59.88	0	64.88	59.75	5.03M
January 23, 2026	64.5	63.47	0	64.5	62.89	3.38M
January 22, 2026	65.35	63.46	0	66.55	63.07	3.7M
January 21, 2026	61.87	65.74	0	67.7	61.26	6.2M
January 20, 2026	64.5	62.17	0	64.87	61.1	5.25M
January 19, 2026	64.81	64.55	0	66.1	63	5.62M
January 16, 2026	62.68	64.5	0	66.01	62.57	7.46M
January 15, 2026	63.1	62	0	63.78	61.57	3.92M
January 14, 2026	66	63.18	0	66	62.4	6.19M
January 13, 2026	65.88	64.34	0	66.47	63.78	7.53M
January 12, 2026	64.5	63.44	0	65.2	62.98	5.81M
January 09, 2026	62.2	64.5	0	65.65	60.68	11.93M
January 08, 2026	55.57	61.13	0	61.13	55.41	8.16M
January 07, 2026	55.69	55.57	0	56.34	54.92	2.61M
January 06, 2026	55.2	56.16	0	57.2	55.2	3.19M
January 05, 2026	54.9	55.28	0	55.6	54.61	2.35M
December 31, 2025	55.8	55.23	0	56.97	55	3.15M