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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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