Skip to main content
China XD Electric Co., Ltd (SHA:601179)
China flag China · Delayed Price · Currency is CNY
17.15
-0.05 (-0.29%)
Apr 29, 2026, 3:00 PM CST

China XD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1517.2616.8017.24-0.23%80,743,265
Apr 28, 202616.9117.5016.5117.2017.201.65%210,694,300
Apr 27, 202616.9717.2416.7316.9216.92-1.69%137,684,000
Apr 24, 202617.7117.9417.2017.2117.21-4.50%202,433,600
Apr 23, 202617.9618.5117.3718.0218.020.39%277,481,700
Apr 22, 202617.9018.2017.7617.9517.950.34%214,517,365
Apr 21, 202618.2318.2317.6417.8917.89-1.81%218,239,800
Apr 20, 202617.1818.4016.7618.2218.225.99%349,773,700
Apr 17, 202617.4517.5817.0617.1917.19-1.43%193,265,000
Apr 16, 202617.6917.6916.9917.4417.44-1.47%314,391,000
Apr 15, 202616.4217.8016.3017.7017.709.26%444,944,400
Apr 14, 202616.0016.2515.8316.2016.202.40%200,979,000
Apr 13, 202615.9015.9615.5015.8215.82-1.62%157,515,900
Apr 10, 202616.0016.2815.7716.0816.081.84%183,440,300
Apr 9, 202615.7015.9515.5015.7915.79-1.37%137,986,700
Apr 8, 202615.3516.0215.3516.0116.016.95%212,000,645
Apr 7, 202615.0515.1514.8214.9714.97-0.53%108,572,000
Apr 3, 202615.5215.6815.0115.0515.05-1.83%127,014,279
Apr 2, 202615.6516.1215.2515.3315.33-1.98%155,846,200
Apr 1, 202615.5915.8515.4815.6415.642.83%134,548,494
Mar 31, 202615.8615.9715.2015.2115.21-3.73%153,562,800
Mar 30, 202615.8115.8915.3715.8015.80-1.68%142,069,500
Mar 27, 202615.7016.1815.6116.0716.070.82%133,832,000
Mar 26, 202616.6216.6215.8515.9415.94-4.49%193,262,000
Mar 25, 202616.4016.9816.4016.6916.691.95%230,100,500
Mar 24, 202616.4316.6715.6916.3716.371.87%229,161,451
Mar 23, 202615.7416.8415.7316.0716.07-1.41%244,748,200
Mar 20, 202617.1217.2916.2616.3016.30-4.73%251,230,000
Mar 19, 202617.4517.6716.8717.1117.11-4.15%238,248,400
Mar 18, 202617.5017.8817.0817.8517.852.47%301,262,200
Mar 17, 202617.4518.1017.1217.4217.420.46%296,182,000
Mar 16, 202617.9017.9517.1517.3417.34-1.76%208,069,800
Mar 13, 202618.5118.5517.5917.6517.65-5.31%322,519,000
Mar 12, 202618.8019.3418.3318.6418.64-2.66%378,945,000
Mar 11, 202620.0120.1018.7219.1519.15-4.20%538,764,500
Mar 10, 202620.0020.6519.5819.9919.99-0.89%442,844,000
Mar 9, 202618.9020.6118.8920.1720.174.51%534,452,100
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