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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	34.06	32.96	32.96	34.26	32.82	2.11M
November 18, 2025	34.21	34.26	34.26	34.68	34	1.8M
November 17, 2025	34.88	34.38	34.38	34.98	34	2.7M
November 14, 2025	35	34.98	34.98	35.27	34.28	2.72M
November 13, 2025	36.13	35.21	35.21	36.57	35.17	3.24M
November 12, 2025	37.01	35.99	35.99	37.23	35.67	3.73M
November 11, 2025	38.51	37.33	37.33	39.05	37.23	3.11M
November 10, 2025	37	38.35	38.35	39.19	36.65	5.51M
November 07, 2025	38.42	37	37	38.63	36.88	3.89M
November 06, 2025	38.82	38.63	38.63	39.44	38	3.91M
November 05, 2025	37.45	38.85	38.85	39.25	36.98	6.54M
November 04, 2025	38.23	37.35	37.35	39.67	37.16	11.61M
November 03, 2025	34.46	37.91	37.91	37.91	34.11	7.36M
October 31, 2025	33.97	34.46	34.46	34.79	33.63	2.46M
October 30, 2025	34.25	34	34	34.49	33.61	1.59M
October 29, 2025	34.49	34.25	34.25	34.74	34	1.64M
October 28, 2025	34.1	34.53	34.53	34.65	34.08	1.7M
October 27, 2025	34.22	34.57	34.57	34.6	33.8	3M
October 24, 2025	32.76	34.53	34.53	34.88	32.37	4.63M
October 23, 2025	31.92	32.49	32.49	32.6	31.58	1.36M
October 22, 2025	31.9	32.03	32.03	32.46	31.66	992,509
October 21, 2025	31.23	32.01	32.01	32.02	31.13	1.7M
October 20, 2025	31.27	31.18	31.18	31.56	30.87	1.37M
October 17, 2025	31.69	30.83	30.83	31.84	30.8	1.32M
October 16, 2025	32.2	31.72	31.72	32.3	31.55	1.06M
October 15, 2025	31.98	32.2	32.2	32.47	31.7	1.3M
October 14, 2025	33	31.86	31.86	33.34	31.75	1.91M
October 13, 2025	32.1	32.63	32.63	32.76	31.1	1.89M
October 10, 2025	34	33.09	33.09	34.04	33.02	2.06M
October 09, 2025	33.81	34.04	34.04	34.76	33.81	2.25M
September 30, 2025	34.42	33.82	33.82	35.38	33.73	2.15M
September 29, 2025	34.31	34.24	34.24	34.8	34	2.3M
September 26, 2025	34.6	34.58	34.58	35.82	34.25	4.16M
September 25, 2025	35.25	34.35	34.35	35.26	34.3	2.39M
September 24, 2025	34	35.25	35.25	35.87	33.65	3.21M
September 23, 2025	35.18	34.49	34.49	35.2	33.85	2.98M
September 22, 2025	33.9	35.18	35.18	35.38	33.73	3.77M
September 19, 2025	33.93	33.9	33.9	34.33	33.51	1.99M
September 18, 2025	34.38	34.1	34.1	35.14	33.61	2.51M
September 17, 2025	34.86	34.5	34.5	35.1	34.31	2.18M
September 16, 2025	34.7	34.84	34.84	34.97	34.25	2.24M
September 15, 2025	35.59	34.67	34.67	36.2	34.51	3.57M
September 12, 2025	35.88	35.8	35.8	36.84	35	4.39M
September 11, 2025	34.41	35.88	35.88	35.88	34.39	5.01M
September 10, 2025	34.44	34.75	34.75	35.36	34.1	3.83M
September 09, 2025	33.75	34.23	34.23	35.53	33.31	4.76M
September 08, 2025	32.92	34.39	34.39	34.85	32.92	6.12M
September 05, 2025	30.94	33.28	33.28	33.38	30.72	3.76M
September 04, 2025	31.58	30.9	30.9	32.4	30.43	2.32M

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