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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	56.35	56.28	56.28	57	55.22	1.68M
November 18, 2025	57.17	56.58	56.58	57.88	56.5	1.96M
November 17, 2025	58.13	57.19	57.19	58.83	56.55	2.66M
November 14, 2025	60.88	58.55	58.55	60.88	58	2.3M
November 13, 2025	62.62	61.08	61.08	62.87	60.6	3.33M
November 12, 2025	64.18	62.58	62.58	64.81	61.36	4.17M
November 11, 2025	65.4	65.12	65.12	66.26	62.65	5.02M
November 10, 2025	64.03	65.14	65.14	66.6	63.1	7.1M
November 07, 2025	61.99	64.09	64.09	65.83	61.38	8.87M
November 06, 2025	61.27	62.15	62.15	63.86	60.9	3.86M
November 05, 2025	59.71	61.32	61.32	62.62	59.15	3.99M
November 04, 2025	62.88	60.7	60.7	63.68	60.01	4.46M
November 03, 2025	57.84	61.93	61.93	62.3	57.84	7.55M
October 31, 2025	53.57	57.55	57.55	58.52	53.35	5.91M
October 30, 2025	53.85	53.35	53.35	54.8	53.33	3.23M
October 29, 2025	54.45	53.9	53.9	54.45	53.25	2.72M
October 28, 2025	53.95	53.7	53.7	54.68	53.34	2.02M
October 27, 2025	55.15	53.95	53.95	55.5	53.8	2.17M
October 24, 2025	54	54.34	54.34	54.5	53.38	1.74M
October 23, 2025	54.81	53.51	53.51	54.81	52.8	2.02M
October 22, 2025	55.69	54.81	54.81	56.23	54.81	1.41M
October 21, 2025	55.54	56.26	55.67	56.27	55.3	1.12M

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