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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	56.28	56.38	56.38	56.9	56	1.83M
February 12, 2026	55.92	56.45	56.45	56.75	55.86	1.65M
February 11, 2026	56.08	55.92	55.92	56.95	55.85	1.7M
February 10, 2026	56.08	56.27	56.27	56.58	55.85	2.11M
February 09, 2026	55.8	56.03	56.03	56.31	55.2	2.34M
February 06, 2026	54.34	55.26	55.26	55.66	54.09	2.32M
February 05, 2026	55.49	54.78	54.78	55.69	54.53	1.84M
February 04, 2026	55.72	55.83	55.83	56.2	55.2	2.55M
February 03, 2026	55.53	55.55	55.55	55.55	54.31	2.65M
February 02, 2026	54.1	54.31	54.31	56.27	54.05	3.02M
January 30, 2026	54.2	55.1	55.1	55.55	53.16	3.52M
January 29, 2026	56.77	54.5	54.5	56.97	54.5	3.58M
January 28, 2026	58.21	56.77	56.77	58.58	56.68	3.51M
January 27, 2026	59.3	58.16	58.16	60.07	56.81	4.8M
January 26, 2026	63.59	59.88	59.88	64.88	59.75	5.03M
January 23, 2026	64.5	63.47	63.47	64.5	62.89	3.38M
January 22, 2026	65.35	63.46	63.46	66.55	63.07	3.7M
January 21, 2026	61.87	65.74	65.74	67.7	61.26	6.2M
January 20, 2026	64.5	62.17	62.17	64.87	61.1	5.25M
January 19, 2026	64.81	64.55	64.55	66.1	63	5.62M
January 16, 2026	62.68	64.5	64.5	66.01	62.57	7.46M
January 15, 2026	63.1	62	62	63.78	61.57	3.92M
January 14, 2026	66	63.18	63.18	66	62.4	6.19M
January 13, 2026	65.88	64.34	64.34	66.47	63.78	7.53M
January 12, 2026	64.5	63.44	63.44	65.2	62.98	5.81M
January 09, 2026	62.2	64.5	64.5	65.65	60.68	11.93M
January 08, 2026	55.57	61.13	61.13	61.13	55.41	8.16M
January 07, 2026	55.69	55.57	55.57	56.34	54.92	2.61M
January 06, 2026	55.2	56.16	56.16	57.2	55.2	3.19M
January 05, 2026	54.9	55.28	55.28	55.6	54.61	2.35M
December 31, 2025	55.8	55.23	55.23	56.97	55	3.15M
December 30, 2025	53.89	55.91	55.91	56.21	53.3	4.8M
December 29, 2025	54.34	53.73	53.73	54.5	53.42	1.89M
December 26, 2025	54.23	54.08	54.08	54.54	53.7	2M
December 25, 2025	52.57	54.38	54.38	54.45	52.52	2.56M
December 24, 2025	52.19	52.75	52.75	52.88	51.71	1.31M
December 23, 2025	53.38	52.17	52.17	53.39	52.01	2.74M
December 22, 2025	52.5	53.31	53.31	53.85	52.45	1.86M
December 19, 2025	52.65	52.33	52.33	53.3	52.09	2.02M
December 18, 2025	53	52.51	52.51	53.45	52.45	1.09M
December 17, 2025	52.47	53.15	53.15	53.88	52	1.68M
December 16, 2025	53.5	52.46	52.46	53.6	52.27	1.11M
December 15, 2025	55.3	53.61	53.61	55.3	53.58	1.43M
December 12, 2025	55.14	55.1	55.1	55.7	54.7	2.43M
December 11, 2025	56.3	55.4	55.4	56.81	55.2	1.71M
December 10, 2025	57.3	56.42	56.42	57.8	56	2.73M
December 09, 2025	56.05	57.95	57.95	59.97	56.05	4.85M
December 08, 2025	54.29	55.66	55.66	55.93	53.96	2.71M
December 05, 2025	54	54.24	54.24	54.24	53	1.73M
December 04, 2025	52.08	54	54	54.8	52.08	3.29M
December 03, 2025	52.9	51.71	51.71	53.38	51.5	2.16M
December 02, 2025	54.17	52.84	52.84	54.39	52.6	2.24M
December 01, 2025	53.81	54.4	54.4	54.56	53.25	2.8M
November 28, 2025	53.95	53.67	53.67	54.2	52.8	1.98M
November 27, 2025	54.48	53.93	53.93	55.75	53.81	2.15M
November 26, 2025	53.9	54.3	54.3	55.14	53.2	3.17M
November 25, 2025	53.3	54.16	54.16	55.2	53.15	3.42M
November 24, 2025	53.6	52.86	52.86	53.86	52.02	2.68M
November 21, 2025	54.78	53.33	53.33	55.47	52.3	3.1M
November 20, 2025	56.45	55.48	55.48	56.65	55.35	1.62M

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