Skip to main content
China XD Electric Co., Ltd (SHA:601179)
China flag China · Delayed Price · Currency is CNY
20.17
+0.87 (4.51%)
At close: Mar 9, 2026

China XD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9020.5018.8919.80-2.59%286,873,294
Mar 6, 202618.6019.5818.3219.3019.306.57%551,658,800
Mar 5, 202616.9018.1116.6818.1118.1110.02%324,703,900
Mar 4, 202615.1416.8815.1016.4616.466.40%399,706,900
Mar 3, 202616.0816.2715.3015.4715.47-4.27%239,732,300
Mar 2, 202615.8216.7815.8016.1616.160.50%302,310,462
Feb 27, 202615.9216.2615.7116.0816.080.06%246,275,500
Feb 26, 202615.7916.2515.5016.0716.071.77%292,307,800
Feb 25, 202615.3916.1115.2715.7915.792.67%276,239,800
Feb 24, 202614.6815.6514.6615.3815.386.00%277,568,768
Feb 13, 202614.6714.7914.3614.5114.51-2.29%154,240,500
Feb 12, 202614.6915.2814.5014.8514.852.63%277,558,600
Feb 11, 202614.4914.8014.4214.4714.47-0.21%133,156,900
Feb 10, 202614.6014.7014.3514.5014.50-1.49%124,299,000
Feb 9, 202614.7814.8914.5014.7214.720.27%182,674,100
Feb 6, 202614.1315.0814.1014.6814.681.73%249,204,371
Feb 5, 202615.3515.3614.3214.4314.43-7.14%285,130,873
Feb 4, 202615.7016.0215.2515.5415.54-1.40%275,674,700
Feb 3, 202615.6015.8715.0815.7615.761.03%450,067,400
Feb 2, 202615.2015.9515.0215.6015.607.59%557,329,100
Jan 30, 202614.8014.9513.9914.5014.50-3.33%265,836,390
Jan 29, 202615.0015.5714.7115.0015.00-1.83%259,234,600
Jan 28, 202615.3815.6315.0815.2815.28-0.71%287,981,100
Jan 27, 202615.7016.0714.8515.3915.39-4.71%428,122,300
Jan 26, 202615.6216.9215.5016.1516.151.32%503,716,500
Jan 23, 202615.4116.7015.2715.9415.943.10%597,588,400
Jan 22, 202615.8017.0015.2615.4615.46-3.62%600,932,100
Jan 21, 202615.4016.8815.2316.0416.042.62%656,113,000
Jan 20, 202615.0015.8014.8015.6315.638.84%715,355,350
Jan 19, 202612.9614.3612.9514.3614.3610.04%450,227,500
Jan 16, 202614.5014.5413.0013.0513.05-2.83%582,325,510
Jan 15, 202612.7914.0012.0213.4313.435.00%518,925,700
Jan 14, 202612.5813.3712.4012.7912.793.15%618,773,200
Jan 13, 202611.4012.5310.8012.4012.408.87%571,967,323
Jan 12, 202611.0511.6510.9911.3911.394.88%404,365,739
Jan 9, 202610.5311.1810.5110.8610.862.94%379,323,600
Jan 8, 202610.5910.9410.2510.5510.55-0.38%534,725,200
Jan 7, 20269.7310.599.7010.5910.599.97%190,493,700
Jan 6, 20269.469.689.449.639.631.90%189,757,700
Jan 5, 20269.229.509.219.459.453.85%181,699,200
Dec 31, 20259.179.219.039.109.10-0.11%94,429,420
Dec 30, 20259.159.229.089.119.11-1.09%110,205,000
Dec 29, 20259.469.519.159.219.21-3.15%167,400,200
Dec 26, 20259.479.709.259.519.51-0.31%223,474,400
Dec 25, 20259.499.699.439.549.54-0.21%169,746,519
Dec 24, 20259.619.659.359.569.56-1.44%212,366,212
Dec 23, 20259.269.759.149.709.704.08%341,376,900
Dec 22, 20259.109.439.079.329.321.97%210,598,300
Dec 19, 20259.059.549.059.149.141.56%196,090,907
Dec 18, 20259.309.318.969.009.00-5.36%260,990,275
Dec 17, 20259.189.749.189.519.512.92%311,961,315
Dec 16, 20259.479.619.179.249.24-3.75%272,680,425
Dec 15, 20259.529.899.509.609.605.73%545,755,982
Dec 12, 20258.269.088.269.089.0810.06%250,860,100
Dec 11, 20258.308.558.258.258.25-0.36%122,765,000
Dec 10, 20258.358.358.178.288.28-1.08%69,418,810
Dec 9, 20258.388.478.328.378.37-0.71%72,277,721
Dec 8, 20258.528.548.408.438.43-0.59%113,787,600
Dec 5, 20258.128.538.088.488.484.43%187,720,400
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