Jiangsu Xiehe Electronic Co.,Ltd. - 605258.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.5	33.67	33.67	34.08	33.49	1.07M
February 12, 2026	33.94	33.69	33.69	34.26	33.61	1.43M
February 11, 2026	34.05	33.94	33.94	34.35	33.87	1.43M
February 10, 2026	33.76	33.87	33.87	34.3	33.65	1.67M
February 09, 2026	33.53	33.69	33.69	33.74	33.33	1.58M
February 06, 2026	33.18	33.18	33.18	33.7	32.72	1.67M
February 05, 2026	33.31	33.19	33.19	33.69	33.11	1.52M
February 04, 2026	33.18	33.31	33.31	33.78	33.02	1.85M
February 03, 2026	32.48	33.34	33.34	33.46	32.48	1.5M
February 02, 2026	33.14	32.48	32.48	33.41	32.45	1.88M
January 30, 2026	32.08	33.14	33.14	33.2	31.71	2.17M
January 29, 2026	32.77	32.2	32.2	33.26	31.9	1.84M
January 28, 2026	33.78	32.93	32.93	33.9	32.86	1.66M
January 27, 2026	33.62	33.72	33.72	33.78	32.26	2.34M
January 26, 2026	34.01	33.63	33.63	34.13	33.39	2.26M
January 23, 2026	34.31	34.12	34.12	34.42	33.72	1.92M
January 22, 2026	34.48	34.29	34.29	34.5	33.9	2.46M
January 21, 2026	33.03	34.11	34.11	34.25	33.02	2.57M
January 20, 2026	33.66	33.29	33.29	33.69	32.88	2.28M
January 19, 2026	33.29	33.66	33.66	33.88	33.12	3.13M
January 16, 2026	32.8	33.29	33.29	33.39	32.61	3.21M
January 15, 2026	32.24	32.86	32.86	32.88	32.06	2.71M
January 14, 2026	32.15	32.37	32.37	32.74	31.85	2.88M
January 13, 2026	32.57	32	32	32.89	31.96	2.71M
January 12, 2026	32.36	32.49	32.49	32.56	31.97	2.67M
January 09, 2026	32.04	32.2	32.2	32.2	31.83	2.3M
January 08, 2026	31.68	32.06	32.06	32.22	31.62	1.75M
January 07, 2026	31.75	31.92	31.92	32	31.51	1.98M
January 06, 2026	31.66	31.75	31.75	31.9	31.26	1.88M
January 05, 2026	31.28	31.66	31.66	31.81	31.28	1.49M
December 31, 2025	31.06	31.27	31.27	31.4	30.81	1.21M
December 30, 2025	31.42	31.1	31.1	31.6	31.06	1.36M
December 29, 2025	31.82	31.38	31.38	31.82	31.01	2.7M
December 26, 2025	32.11	31.71	31.71	32.31	31.43	1.63M
December 25, 2025	32.08	32.18	32.18	32.29	31.82	1.17M
December 24, 2025	31.76	32.12	32.12	32.25	31.66	1.07M
December 23, 2025	31.93	31.76	31.76	32.12	31.61	1.17M
December 22, 2025	31.6	31.97	31.97	32.23	31.31	1.76M
December 19, 2025	31.36	31.38	31.38	31.94	31.31	1.48M
December 18, 2025	31.4	31.36	31.36	31.58	31	1.59M
December 17, 2025	30.81	31.34	31.34	31.37	30.14	1.61M
December 16, 2025	30.91	31.1	31.1	31.68	30.81	1.77M
December 15, 2025	30.81	30.91	30.91	31.19	30.58	1.15M
December 12, 2025	31.59	31.1	31.1	31.9	30.98	1.35M
December 11, 2025	32.46	31.46	31.46	32.47	31.44	1.3M
December 10, 2025	32.87	32.3	32.3	33	32.16	1.52M
December 09, 2025	32.63	32.87	32.87	33.81	32.4	2.25M
December 08, 2025	32	32.8	32.8	32.92	31.76	1.83M
December 05, 2025	31.76	32	32	32.07	31.3	1.34M
December 04, 2025	31.88	31.62	31.62	32.07	31.35	1.24M
December 03, 2025	32.54	32.02	32.02	32.58	31.9	1.28M
December 02, 2025	32.54	32.33	32.33	32.55	31.95	1.58M
December 01, 2025	32.47	32.54	32.54	32.92	32.03	1.6M
November 28, 2025	31.62	32.2	32.2	32.26	31.62	1.5M
November 27, 2025	31.33	31.71	31.71	32.05	31.23	1.51M
November 26, 2025	31.78	31.33	31.33	32.11	31.27	1.73M
November 25, 2025	31.3	31.59	31.59	32.37	31.22	2.32M
November 24, 2025	30.66	31.15	31.15	31.47	30.52	2.47M
November 21, 2025	32.26	30.6	30.6	32.59	30.56	2.63M
November 20, 2025	33.3	32.64	32.64	33.9	32.47	1.84M

Jiangsu Xiehe Electronic Co.,Ltd. (605258.SS) SHH