WuXi Xinje Electric Co.,Ltd. (SHA:603416)
China
· Delayed Price · Currency is CNY 52.93
+1.05 (2.02%)
Mar 10, 2026, 3:00 PM CST
WuXi Xinje Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 52.32 | 52.96 | 52.22 | 52.93 | 52.93 | 2.02% | 1,689,323 |
| Mar 9, 2026 | 51.40 | 51.90 | 50.87 | 51.88 | 51.88 | -1.24% | 2,122,780 |
| Mar 6, 2026 | 51.46 | 52.96 | 51.30 | 52.53 | 52.53 | 1.80% | 1,459,214 |
| Mar 5, 2026 | 52.20 | 52.40 | 51.28 | 51.60 | 51.60 | 1.38% | 1,724,000 |
| Mar 4, 2026 | 51.07 | 51.98 | 50.60 | 50.90 | 50.90 | -1.03% | 1,665,400 |
| Mar 3, 2026 | 54.15 | 54.68 | 51.24 | 51.43 | 51.43 | -4.53% | 3,073,432 |
| Mar 2, 2026 | 55.06 | 55.60 | 53.82 | 53.87 | 53.87 | -4.04% | 3,243,311 |
| Feb 27, 2026 | 56.70 | 56.70 | 56.06 | 56.14 | 56.14 | -1.07% | 2,038,743 |
| Feb 26, 2026 | 56.50 | 56.79 | 56.10 | 56.75 | 56.75 | 0.37% | 1,851,813 |
| Feb 25, 2026 | 56.75 | 57.21 | 56.08 | 56.54 | 56.54 | 0.25% | 2,229,067 |
| Feb 24, 2026 | 57.26 | 57.29 | 55.90 | 56.40 | 56.40 | 0.04% | 2,377,757 |
| Feb 13, 2026 | 56.28 | 56.90 | 56.00 | 56.38 | 56.38 | -0.12% | 1,829,568 |
| Feb 12, 2026 | 55.92 | 56.75 | 55.86 | 56.45 | 56.45 | 0.95% | 1,649,315 |
| Feb 11, 2026 | 56.08 | 56.95 | 55.85 | 55.92 | 55.92 | -0.62% | 1,702,000 |
| Feb 10, 2026 | 56.08 | 56.58 | 55.85 | 56.27 | 56.27 | 0.43% | 2,105,900 |
| Feb 9, 2026 | 55.80 | 56.31 | 55.20 | 56.03 | 56.03 | 1.39% | 2,335,789 |
| Feb 6, 2026 | 54.34 | 55.66 | 54.09 | 55.26 | 55.26 | 0.88% | 2,315,520 |
| Feb 5, 2026 | 55.49 | 55.69 | 54.53 | 54.78 | 54.78 | -1.88% | 1,841,720 |
| Feb 4, 2026 | 55.72 | 56.20 | 55.20 | 55.83 | 55.83 | 0.50% | 2,547,000 |
| Feb 3, 2026 | 55.53 | 55.55 | 54.31 | 55.55 | 55.55 | 2.28% | 2,653,400 |
| Feb 2, 2026 | 54.10 | 56.27 | 54.05 | 54.31 | 54.31 | -1.43% | 3,020,500 |
| Jan 30, 2026 | 54.20 | 55.55 | 53.16 | 55.10 | 55.10 | 1.10% | 3,515,620 |
| Jan 29, 2026 | 56.77 | 56.97 | 54.50 | 54.50 | 54.50 | -4.00% | 3,582,887 |
| Jan 28, 2026 | 58.21 | 58.58 | 56.68 | 56.77 | 56.77 | -2.39% | 3,511,371 |
| Jan 27, 2026 | 59.30 | 60.07 | 56.81 | 58.16 | 58.16 | -2.87% | 4,801,717 |
| Jan 26, 2026 | 63.59 | 64.88 | 59.75 | 59.88 | 59.88 | -5.66% | 5,030,978 |
| Jan 23, 2026 | 64.50 | 64.50 | 62.89 | 63.47 | 63.47 | 0.02% | 3,377,308 |
| Jan 22, 2026 | 65.35 | 66.55 | 63.07 | 63.46 | 63.46 | -3.47% | 3,697,163 |
| Jan 21, 2026 | 61.87 | 67.70 | 61.26 | 65.74 | 65.74 | 5.74% | 6,204,462 |
| Jan 20, 2026 | 64.50 | 64.87 | 61.10 | 62.17 | 62.17 | -3.69% | 5,251,600 |
| Jan 19, 2026 | 64.81 | 66.10 | 63.00 | 64.55 | 64.55 | 0.08% | 5,618,362 |
| Jan 16, 2026 | 62.68 | 66.01 | 62.57 | 64.50 | 64.50 | 4.03% | 7,457,343 |
| Jan 15, 2026 | 63.10 | 63.78 | 61.57 | 62.00 | 62.00 | -1.87% | 3,918,449 |
| Jan 14, 2026 | 66.00 | 66.00 | 62.40 | 63.18 | 63.18 | -1.80% | 6,190,699 |
| Jan 13, 2026 | 65.88 | 66.47 | 63.78 | 64.34 | 64.34 | 1.42% | 7,526,865 |
| Jan 12, 2026 | 64.50 | 65.20 | 62.98 | 63.44 | 63.44 | -1.64% | 5,806,705 |
| Jan 9, 2026 | 62.20 | 65.65 | 60.68 | 64.50 | 64.50 | 5.51% | 11,932,400 |
| Jan 8, 2026 | 55.57 | 61.13 | 55.41 | 61.13 | 61.13 | 10.01% | 8,163,891 |
| Jan 7, 2026 | 55.69 | 56.34 | 54.92 | 55.57 | 55.57 | -1.05% | 2,608,100 |
| Jan 6, 2026 | 55.20 | 57.20 | 55.20 | 56.16 | 56.16 | 1.59% | 3,193,516 |
| Jan 5, 2026 | 54.90 | 55.60 | 54.61 | 55.28 | 55.28 | 0.09% | 2,352,640 |
| Dec 31, 2025 | 55.80 | 56.97 | 55.00 | 55.23 | 55.23 | -1.22% | 3,148,400 |
| Dec 30, 2025 | 53.89 | 56.21 | 53.30 | 55.91 | 55.91 | 4.06% | 4,804,590 |
| Dec 29, 2025 | 54.34 | 54.50 | 53.42 | 53.73 | 53.73 | -0.65% | 1,892,894 |
| Dec 26, 2025 | 54.23 | 54.54 | 53.70 | 54.08 | 54.08 | -0.55% | 2,004,060 |
| Dec 25, 2025 | 52.57 | 54.45 | 52.52 | 54.38 | 54.38 | 3.09% | 2,557,200 |
| Dec 24, 2025 | 52.19 | 52.88 | 51.71 | 52.75 | 52.75 | 1.11% | 1,313,200 |
| Dec 23, 2025 | 53.38 | 53.39 | 52.01 | 52.17 | 52.17 | -2.14% | 2,743,400 |
| Dec 22, 2025 | 52.50 | 53.85 | 52.45 | 53.31 | 53.31 | 1.87% | 1,864,910 |
| Dec 19, 2025 | 52.65 | 53.30 | 52.09 | 52.33 | 52.33 | -0.34% | 2,015,344 |
| Dec 18, 2025 | 53.00 | 53.45 | 52.45 | 52.51 | 52.51 | -1.20% | 1,094,200 |
| Dec 17, 2025 | 52.47 | 53.88 | 52.00 | 53.15 | 53.15 | 1.32% | 1,681,100 |
| Dec 16, 2025 | 53.50 | 53.60 | 52.27 | 52.46 | 52.46 | -2.15% | 1,109,165 |
| Dec 15, 2025 | 55.30 | 55.30 | 53.58 | 53.61 | 53.61 | -2.70% | 1,426,800 |
| Dec 12, 2025 | 55.14 | 55.70 | 54.70 | 55.10 | 55.10 | -0.54% | 2,427,000 |
| Dec 11, 2025 | 56.30 | 56.81 | 55.20 | 55.40 | 55.40 | -1.81% | 1,706,640 |
| Dec 10, 2025 | 57.30 | 57.80 | 56.00 | 56.42 | 56.42 | -2.64% | 2,730,403 |
| Dec 9, 2025 | 56.05 | 59.97 | 56.05 | 57.95 | 57.95 | 4.11% | 4,848,747 |
| Dec 8, 2025 | 54.29 | 55.93 | 53.96 | 55.66 | 55.66 | 2.62% | 2,708,350 |
| Dec 5, 2025 | 54.00 | 54.24 | 53.00 | 54.24 | 54.24 | 0.44% | 1,728,365 |
| Dec 4, 2025 | 52.08 | 54.80 | 52.08 | 54.00 | 54.00 | 4.43% | 3,288,757 |
| Dec 3, 2025 | 52.90 | 53.38 | 51.50 | 51.71 | 51.71 | -2.14% | 2,161,072 |
| Dec 2, 2025 | 54.17 | 54.39 | 52.60 | 52.84 | 52.84 | -2.87% | 2,237,700 |
| Dec 1, 2025 | 53.81 | 54.56 | 53.25 | 54.40 | 54.40 | 1.36% | 2,801,653 |
| Nov 28, 2025 | 53.95 | 54.20 | 52.80 | 53.67 | 53.67 | -0.48% | 1,976,768 |
| Nov 27, 2025 | 54.48 | 55.75 | 53.81 | 53.93 | 53.93 | -0.68% | 2,149,379 |
| Nov 26, 2025 | 53.90 | 55.14 | 53.20 | 54.30 | 54.30 | 0.26% | 3,165,503 |
| Nov 25, 2025 | 53.30 | 55.20 | 53.15 | 54.16 | 54.16 | 2.46% | 3,417,551 |
| Nov 24, 2025 | 53.60 | 53.86 | 52.02 | 52.86 | 52.86 | -0.88% | 2,684,500 |
| Nov 21, 2025 | 54.78 | 55.47 | 52.30 | 53.33 | 53.33 | -3.88% | 3,098,523 |
| Nov 20, 2025 | 56.45 | 56.65 | 55.35 | 55.48 | 55.48 | -1.42% | 1,617,173 |
| Nov 19, 2025 | 56.35 | 57.00 | 55.22 | 56.28 | 56.28 | -0.53% | 1,684,707 |
| Nov 18, 2025 | 57.17 | 57.88 | 56.50 | 56.58 | 56.58 | -1.07% | 1,958,407 |
| Nov 17, 2025 | 58.13 | 58.83 | 56.55 | 57.19 | 57.19 | -2.32% | 2,658,923 |
| Nov 14, 2025 | 60.88 | 60.88 | 58.00 | 58.55 | 58.55 | -4.14% | 2,299,091 |
| Nov 13, 2025 | 62.62 | 62.87 | 60.60 | 61.08 | 61.08 | -2.40% | 3,334,590 |
| Nov 12, 2025 | 64.18 | 64.81 | 61.36 | 62.58 | 62.58 | -3.90% | 4,173,458 |
| Nov 11, 2025 | 65.40 | 66.26 | 62.65 | 65.12 | 65.12 | -0.03% | 5,016,783 |
| Nov 10, 2025 | 64.03 | 66.60 | 63.10 | 65.14 | 65.14 | 1.64% | 7,099,483 |
| Nov 7, 2025 | 61.99 | 65.83 | 61.38 | 64.09 | 64.09 | 3.12% | 8,873,944 |
| Nov 6, 2025 | 61.27 | 63.86 | 60.90 | 62.15 | 62.15 | 1.35% | 3,858,496 |
| Nov 5, 2025 | 59.71 | 62.62 | 59.15 | 61.32 | 61.32 | 1.02% | 3,986,300 |
| Nov 4, 2025 | 62.88 | 63.68 | 60.01 | 60.70 | 60.70 | -1.99% | 4,456,130 |
| Nov 3, 2025 | 57.84 | 62.30 | 57.84 | 61.93 | 61.93 | 7.61% | 7,546,142 |
| Oct 31, 2025 | 53.57 | 58.52 | 53.35 | 57.55 | 57.55 | 7.87% | 5,913,397 |
| Oct 30, 2025 | 53.85 | 54.80 | 53.33 | 53.35 | 53.35 | -1.02% | 3,232,100 |
| Oct 29, 2025 | 54.45 | 54.45 | 53.25 | 53.90 | 53.90 | 0.37% | 2,718,263 |
| Oct 28, 2025 | 53.95 | 54.68 | 53.34 | 53.70 | 53.70 | -0.46% | 2,023,187 |
| Oct 27, 2025 | 55.15 | 55.50 | 53.80 | 53.95 | 53.95 | -0.72% | 2,169,952 |
| Oct 24, 2025 | 54.00 | 54.50 | 53.38 | 54.34 | 54.34 | 1.55% | 1,739,384 |
| Oct 23, 2025 | 54.81 | 54.81 | 52.80 | 53.51 | 53.51 | -2.37% | 2,019,401 |
| Oct 22, 2025 | 55.69 | 56.23 | 54.81 | 54.81 | 54.81 | -2.58% | 1,408,222 |
| Oct 21, 2025 | 55.54 | 56.27 | 55.30 | 56.26 | 55.67 | 1.33% | 1,121,044 |
| Oct 20, 2025 | 55.99 | 56.59 | 55.28 | 55.52 | 54.94 | 0.20% | 1,138,000 |
| Oct 17, 2025 | 57.72 | 58.33 | 55.40 | 55.41 | 54.83 | -3.97% | 1,767,400 |
| Oct 16, 2025 | 58.40 | 58.45 | 57.47 | 57.70 | 57.09 | -1.54% | 1,096,587 |
| Oct 15, 2025 | 57.25 | 59.00 | 56.35 | 58.60 | 57.99 | 2.29% | 2,192,563 |
| Oct 14, 2025 | 60.77 | 61.28 | 57.00 | 57.29 | 56.69 | -5.16% | 3,314,408 |
| Oct 13, 2025 | 62.00 | 62.20 | 59.06 | 60.41 | 59.78 | -5.42% | 3,687,421 |
| Oct 10, 2025 | 62.86 | 66.33 | 62.70 | 63.87 | 63.20 | 1.82% | 3,804,100 |