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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.54	31.57	31.57	32.58	31.4	2.04M
September 02, 2025	33.6	32.29	32.29	33.85	31.74	3.26M
September 01, 2025	33.61	33.6	33.6	34.12	32.95	3.25M
August 29, 2025	33.55	33.62	33.62	33.9	33.16	2.99M
August 28, 2025	33.05	33.85	33.85	33.85	32.02	4.87M
August 27, 2025	33.48	33.16	33.16	34.6	33.16	4.81M
August 26, 2025	33.02	33.46	33.46	33.73	32.67	3.33M
August 25, 2025	33.07	33.04	33.04	33.09	32.5	3.15M
August 22, 2025	32.94	32.83	32.83	33	32.47	2.78M
August 21, 2025	32.83	32.95	32.95	33.23	32.38	2.51M
August 20, 2025	32.61	33.07	33.07	33.07	32.2	2.76M
August 19, 2025	32.31	32.77	32.77	32.78	32.08	2.81M
August 18, 2025	32.1	32.31	32.31	32.62	31.8	3.55M
August 15, 2025	31.02	31.83	31.83	32.17	31	2.75M
August 14, 2025	32.38	31.08	31.08	32.54	31.02	2.86M
August 13, 2025	32.45	32.46	32.46	32.77	32.18	2.05M
August 12, 2025	32.95	32.45	32.45	32.97	32.27	1.9M
August 11, 2025	32	32.63	32.63	32.78	31.85	2M
August 08, 2025	32.27	32.1	32.1	32.27	31.6	1.76M
August 07, 2025	32.3	32.05	32.05	32.75	31.82	2.5M
August 06, 2025	32.67	32.33	32.33	32.75	31.82	3.32M
August 05, 2025	31.97	32.85	32.85	33.96	31.97	5.28M
August 04, 2025	31.11	31.67	31.67	31.75	31	2.01M
August 01, 2025	31.58	31.17	31.17	31.65	31.01	1.61M
July 31, 2025	31.93	31.47	31.47	32.47	31.31	2.71M
July 30, 2025	31.6	31.98	31.98	32.01	31.35	2.89M
July 29, 2025	31.58	31.64	31.64	32.09	31.22	2.29M
July 28, 2025	30.54	31.75	31.75	31.82	30.41	5.22M
July 25, 2025	30.11	30.4	30.4	30.4	30.03	1.36M
July 24, 2025	30.08	30.12	30.12	30.48	29.97	1.78M
July 23, 2025	30.21	30.15	30.15	30.37	30.05	1.46M
July 22, 2025	31.06	30.38	30.38	31.24	30.21	2.65M
July 21, 2025	31.05	31.13	31.13	31.32	30.7	2.04M
July 18, 2025	31.64	31.21	31.21	32.47	31.01	2.7M
July 17, 2025	30.56	31.7	31.7	31.75	30.56	4.13M
July 16, 2025	31.35	30.59	30.59	31.35	30.53	2.18M
July 15, 2025	31.36	31.08	31.08	31.75	30.8	2.37M
July 14, 2025	30.95	31.33	31.33	31.54	30.53	2.33M
July 11, 2025	31.91	30.93	30.93	31.91	30.66	2.9M
July 10, 2025	32.15	31.91	31.91	33.21	31.39	3.77M
July 09, 2025	31.92	32.13	32.13	32.85	31.87	4.33M
July 08, 2025	31.4	31.92	31.92	32.5	31.05	4.67M

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