Skip to main content
China XD Electric Co., Ltd (SHA:601179)
China flag China · Delayed Price · Currency is CNY
8.48
+0.36 (4.43%)
At close: Dec 5, 2025

China XD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.128.458.088.42-3.69%100,413,505
Dec 4, 20258.128.188.088.128.12-0.12%58,776,330
Dec 3, 20258.228.268.108.138.13-1.22%65,683,970
Dec 2, 20258.328.338.188.238.23-1.67%64,381,690
Dec 1, 20258.418.518.318.378.370.48%94,459,120
Nov 28, 20258.138.388.088.338.332.08%103,493,660
Nov 27, 20258.248.368.158.168.16-1.33%104,196,900
Nov 26, 20258.398.398.228.278.27-1.78%114,841,400
Nov 25, 20258.208.498.088.428.423.57%189,445,950
Nov 24, 20257.968.177.968.138.132.14%169,015,947
Nov 21, 20258.268.387.967.967.96-9.95%309,583,500
Nov 20, 20259.099.168.828.848.84-1.56%204,217,900
Nov 19, 20258.999.128.868.988.98-0.22%167,710,700
Nov 18, 20259.199.278.939.009.00-2.39%195,220,800
Nov 17, 20259.239.389.069.229.22-1.07%229,404,500
Nov 14, 20259.609.709.329.329.32-4.90%301,895,600
Nov 13, 20259.6010.059.519.809.800.20%364,773,400
Nov 12, 202510.3010.559.789.789.78-7.12%444,500,600
Nov 11, 202510.5010.9310.1710.5310.53-0.94%481,655,400
Nov 10, 202510.2011.089.7510.6310.635.46%623,079,000
Nov 7, 20259.5010.629.4210.0810.083.07%655,520,400
Nov 6, 20258.969.788.709.789.7810.01%694,489,500
Nov 5, 20258.049.128.038.898.897.24%528,545,400
Nov 4, 20258.408.688.208.298.29-1.66%302,843,200
Nov 3, 20258.168.658.058.438.435.77%360,010,100
Oct 31, 20258.008.317.877.977.970.89%285,183,500
Oct 30, 20258.178.177.887.907.90-3.07%314,408,300
Oct 29, 20257.488.157.478.158.159.99%271,031,800
Oct 28, 20257.507.647.377.417.41-3.52%245,826,100
Oct 27, 20257.237.827.187.687.688.02%401,031,800
Oct 24, 20257.007.196.967.117.111.28%109,297,700
Oct 23, 20257.007.036.817.027.02-0.14%96,470,760
Oct 22, 20257.117.126.947.037.03-3.30%125,067,800
Oct 21, 20257.107.357.077.277.272.54%124,906,000
Oct 20, 20257.037.256.997.097.092.46%119,429,100
Oct 17, 20257.287.336.906.926.92-6.11%177,146,700
Oct 16, 20257.547.567.307.377.370.14%188,611,900
Oct 15, 20257.107.377.067.367.363.81%170,398,000
Oct 14, 20257.127.307.027.097.09-116,712,900
Oct 13, 20257.017.146.987.097.09-1.25%122,033,000
Oct 10, 20257.087.347.007.187.181.56%169,284,800
Oct 9, 20256.827.076.787.077.074.59%145,775,500
Sep 30, 20256.626.826.616.766.761.81%109,950,200
Sep 29, 20256.596.666.516.646.640.61%60,791,430
Sep 26, 20256.606.726.576.606.60-0.15%71,764,540
Sep 25, 20256.586.656.536.616.610.61%72,278,260
Sep 24, 20256.436.596.386.576.571.86%83,648,170
Sep 23, 20256.406.496.296.456.450.16%59,936,560
Sep 22, 20256.566.576.396.446.39-1.83%63,495,190
Sep 19, 20256.466.586.446.566.511.39%64,464,530
Sep 18, 20256.556.626.436.476.42-1.07%70,963,530
Sep 17, 20256.416.556.396.546.492.35%73,452,210
Sep 16, 20256.436.456.356.396.34-0.78%44,453,770
Sep 15, 20256.486.526.436.446.39-0.62%30,769,460
Sep 12, 20256.506.556.466.486.430.15%42,673,200
Sep 11, 20256.416.486.376.476.420.78%40,958,200
Sep 10, 20256.496.496.386.426.37-1.38%41,948,620
Sep 9, 20256.536.566.476.516.46-0.31%40,443,050
Sep 8, 20256.406.556.406.536.481.71%72,754,940
Sep 5, 20256.356.426.326.426.371.10%52,279,770
Sep 4, 20256.356.426.286.356.30-57,839,560
Sep 3, 20256.476.476.336.356.30-1.70%52,227,810
Sep 2, 20256.566.586.426.466.41-1.52%60,882,700
Sep 1, 20256.586.596.536.566.51-52,327,390
Aug 29, 20256.626.676.556.566.51-1.06%62,450,690
Aug 28, 20256.626.676.466.636.580.15%71,896,150
Aug 27, 20256.776.776.626.626.57-2.22%82,472,240
Aug 26, 20256.796.826.726.776.72-0.15%69,508,170
Aug 25, 20256.766.846.736.786.730.59%90,017,240
Aug 22, 20256.706.756.656.746.690.45%67,665,430
Aug 21, 20256.766.876.696.716.66-86,975,450
Aug 20, 20256.676.726.606.716.660.75%79,649,510
Aug 19, 20256.566.726.556.666.611.83%112,932,000
Aug 18, 20256.516.576.516.546.490.77%69,176,030
Aug 15, 20256.426.546.406.496.441.09%57,626,420
Aug 14, 20256.556.566.426.426.37-1.98%66,316,310
Aug 13, 20256.546.586.536.556.500.15%55,498,800
Aug 12, 20256.606.616.526.546.49-0.91%40,665,610
Aug 11, 20256.586.626.556.606.550.30%49,526,800
Aug 8, 20256.516.586.496.586.530.92%42,325,510
Aug 7, 20256.576.586.496.526.47-0.76%42,821,450
Aug 6, 20256.566.586.516.576.520.31%44,596,860
Aug 5, 20256.536.596.536.556.50-38,792,610
Aug 4, 20256.466.556.456.556.500.77%37,599,280
Aug 1, 20256.546.576.496.506.45-0.76%41,680,720
Jul 31, 20256.656.666.536.556.50-1.65%62,013,020
Jul 30, 20256.706.756.626.666.61-0.89%59,148,210
Jul 29, 20256.716.726.626.726.67-76,294,470
Jul 28, 20256.736.766.676.726.67-0.74%72,595,000
Jul 25, 20256.906.926.766.776.72-2.73%121,894,400
Jul 24, 20256.917.046.806.966.91-0.71%168,248,100
Jul 23, 20257.517.567.007.016.96-6.16%299,408,300
Jul 22, 20257.317.666.977.477.427.17%461,542,600
Jul 21, 20256.596.976.466.976.929.94%284,464,700
Jul 18, 20256.316.366.306.346.290.48%47,724,590
Jul 17, 20256.306.336.286.316.260.16%35,771,690
Jul 16, 20256.386.416.286.306.25-0.79%49,611,760
Jul 15, 20256.436.446.306.356.30-1.55%73,394,010
Jul 14, 20256.286.546.286.456.402.54%118,340,800
Jul 11, 20256.306.316.256.296.24-0.32%41,296,000