Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.25	38.25	36.25	36.92	-	0.85%	5,615,900
Mar 10, 2026	34.76	37.20	34.76	36.61	36.61	5.57%	5,682,621
Mar 9, 2026	34.30	34.86	33.65	34.68	34.68	-0.91%	2,311,600
Mar 6, 2026	34.27	35.28	33.75	35.00	35.00	1.45%	2,466,700
Mar 5, 2026	33.52	35.56	33.52	34.50	34.50	3.95%	4,025,629
Mar 4, 2026	32.40	33.65	32.36	33.19	33.19	0.88%	2,118,900
Mar 3, 2026	35.21	35.50	32.83	32.90	32.90	-6.35%	3,788,800
Mar 2, 2026	35.20	35.93	34.74	35.13	35.13	-1.65%	3,821,700
Feb 27, 2026	36.00	36.10	34.90	35.72	35.72	-1.62%	6,420,312
Feb 26, 2026	34.60	36.56	34.40	36.31	36.31	5.22%	5,920,400
Feb 25, 2026	34.25	34.58	34.06	34.51	34.51	0.76%	1,544,800
Feb 24, 2026	33.90	34.44	33.76	34.25	34.25	1.72%	1,741,200
Feb 13, 2026	33.50	34.08	33.49	33.67	33.67	-0.06%	1,070,062
Feb 12, 2026	33.94	34.26	33.61	33.69	33.69	-0.74%	1,430,000
Feb 11, 2026	34.05	34.35	33.87	33.94	33.94	0.21%	1,426,000
Feb 10, 2026	33.76	34.30	33.65	33.87	33.87	0.53%	1,669,962
Feb 9, 2026	33.53	33.74	33.33	33.69	33.69	1.54%	1,580,400
Feb 6, 2026	33.18	33.70	32.72	33.18	33.18	-0.03%	1,672,300
Feb 5, 2026	33.31	33.69	33.11	33.19	33.19	-0.36%	1,519,000
Feb 4, 2026	33.18	33.78	33.02	33.31	33.31	-0.09%	1,845,700
Feb 3, 2026	32.48	33.46	32.48	33.34	33.34	2.65%	1,499,000
Feb 2, 2026	33.14	33.41	32.45	32.48	32.48	-1.99%	1,882,200
Jan 30, 2026	32.08	33.20	31.71	33.14	33.14	2.92%	2,170,900
Jan 29, 2026	32.77	33.26	31.90	32.20	32.20	-2.22%	1,840,100
Jan 28, 2026	33.78	33.90	32.86	32.93	32.93	-2.34%	1,656,212
Jan 27, 2026	33.62	33.78	32.26	33.72	33.72	0.27%	2,342,800
Jan 26, 2026	34.01	34.13	33.39	33.63	33.63	-1.44%	2,262,500
Jan 23, 2026	34.31	34.42	33.72	34.12	34.12	-0.50%	1,919,000
Jan 22, 2026	34.48	34.50	33.90	34.29	34.29	0.53%	2,458,500
Jan 21, 2026	33.03	34.25	33.02	34.11	34.11	2.46%	2,570,144
Jan 20, 2026	33.66	33.69	32.88	33.29	33.29	-1.10%	2,282,400
Jan 19, 2026	33.29	33.88	33.12	33.66	33.66	1.11%	3,127,500
Jan 16, 2026	32.80	33.39	32.61	33.29	33.29	1.31%	3,211,500
Jan 15, 2026	32.24	32.88	32.06	32.86	32.86	1.51%	2,706,479
Jan 14, 2026	32.15	32.74	31.85	32.37	32.37	1.16%	2,879,900
Jan 13, 2026	32.57	32.89	31.96	32.00	32.00	-1.51%	2,712,500
Jan 12, 2026	32.36	32.56	31.97	32.49	32.49	0.90%	2,667,091
Jan 9, 2026	32.04	32.20	31.83	32.20	32.20	0.44%	2,299,500
Jan 8, 2026	31.68	32.22	31.62	32.06	32.06	0.44%	1,749,979
Jan 7, 2026	31.75	32.00	31.51	31.92	31.92	0.54%	1,978,300
Jan 6, 2026	31.66	31.90	31.26	31.75	31.75	0.28%	1,884,400
Jan 5, 2026	31.28	31.81	31.28	31.66	31.66	1.25%	1,493,000
Dec 31, 2025	31.06	31.40	30.81	31.27	31.27	0.55%	1,208,500
Dec 30, 2025	31.42	31.60	31.06	31.10	31.10	-0.89%	1,364,900
Dec 29, 2025	31.82	31.82	31.01	31.38	31.38	-1.04%	2,695,600
Dec 26, 2025	32.11	32.31	31.43	31.71	31.71	-1.46%	1,629,300
Dec 25, 2025	32.08	32.29	31.82	32.18	32.18	0.19%	1,169,500
Dec 24, 2025	31.76	32.25	31.66	32.12	32.12	1.13%	1,074,900
Dec 23, 2025	31.93	32.12	31.61	31.76	31.76	-0.66%	1,170,100
Dec 22, 2025	31.60	32.23	31.31	31.97	31.97	1.88%	1,757,000
Dec 19, 2025	31.36	31.94	31.31	31.38	31.38	0.06%	1,480,400
Dec 18, 2025	31.40	31.58	31.00	31.36	31.36	0.06%	1,594,200
Dec 17, 2025	30.81	31.37	30.14	31.34	31.34	0.77%	1,612,500
Dec 16, 2025	30.91	31.68	30.81	31.10	31.10	0.61%	1,771,900
Dec 15, 2025	30.81	31.19	30.58	30.91	30.91	-0.61%	1,146,772
Dec 12, 2025	31.59	31.90	30.98	31.10	31.10	-1.14%	1,349,600
Dec 11, 2025	32.46	32.47	31.44	31.46	31.46	-2.60%	1,302,800
Dec 10, 2025	32.87	33.00	32.16	32.30	32.30	-1.73%	1,521,829
Dec 9, 2025	32.63	33.81	32.40	32.87	32.87	0.21%	2,245,150
Dec 8, 2025	32.00	32.92	31.76	32.80	32.80	2.50%	1,829,800
Dec 5, 2025	31.76	32.07	31.30	32.00	32.00	1.20%	1,338,700
Dec 4, 2025	31.88	32.07	31.35	31.62	31.62	-1.25%	1,236,400
Dec 3, 2025	32.54	32.58	31.90	32.02	32.02	-0.96%	1,278,400
Dec 2, 2025	32.54	32.55	31.95	32.33	32.33	-0.65%	1,580,720
Dec 1, 2025	32.47	32.92	32.03	32.54	32.54	1.06%	1,601,200
Nov 28, 2025	31.62	32.26	31.62	32.20	32.20	1.55%	1,496,200
Nov 27, 2025	31.33	32.05	31.23	31.71	31.71	1.21%	1,507,200
Nov 26, 2025	31.78	32.11	31.27	31.33	31.33	-0.82%	1,732,400
Nov 25, 2025	31.30	32.37	31.22	31.59	31.59	1.41%	2,323,200
Nov 24, 2025	30.66	31.47	30.52	31.15	31.15	1.80%	2,467,600
Nov 21, 2025	32.26	32.59	30.56	30.60	30.60	-6.25%	2,628,130
Nov 20, 2025	33.30	33.90	32.47	32.64	32.64	-0.97%	1,840,712
Nov 19, 2025	34.06	34.26	32.82	32.96	32.96	-3.79%	2,111,700
Nov 18, 2025	34.21	34.68	34.00	34.26	34.26	-0.35%	1,803,700
Nov 17, 2025	34.88	34.98	34.00	34.38	34.38	-1.72%	2,697,100
Nov 14, 2025	35.00	35.27	34.28	34.98	34.98	-0.65%	2,724,100
Nov 13, 2025	36.13	36.57	35.17	35.21	35.21	-2.17%	3,237,612
Nov 12, 2025	37.01	37.23	35.67	35.99	35.99	-3.59%	3,726,830
Nov 11, 2025	38.51	39.05	37.23	37.33	37.33	-2.66%	3,107,200
Nov 10, 2025	37.00	39.19	36.65	38.35	38.35	3.65%	5,512,425
Nov 7, 2025	38.42	38.63	36.88	37.00	37.00	-4.22%	3,890,400
Nov 6, 2025	38.82	39.44	38.00	38.63	38.63	-0.57%	3,908,200
Nov 5, 2025	37.45	39.25	36.98	38.85	38.85	4.02%	6,538,621
Nov 4, 2025	38.23	39.67	37.16	37.35	37.35	-1.48%	11,613,630
Nov 3, 2025	34.46	37.91	34.11	37.91	37.91	10.01%	7,361,611
Oct 31, 2025	33.97	34.79	33.63	34.46	34.46	1.35%	2,457,500
Oct 30, 2025	34.25	34.49	33.61	34.00	34.00	-0.73%	1,593,400
Oct 29, 2025	34.49	34.74	34.00	34.25	34.25	-0.81%	1,637,200
Oct 28, 2025	34.10	34.65	34.08	34.53	34.53	-0.12%	1,699,709
Oct 27, 2025	34.22	34.60	33.80	34.57	34.57	0.12%	2,999,029
Oct 24, 2025	32.76	34.88	32.37	34.53	34.53	6.28%	4,630,800
Oct 23, 2025	31.92	32.60	31.58	32.49	32.49	1.44%	1,358,029
Oct 22, 2025	31.90	32.46	31.66	32.03	32.03	0.06%	992,509
Oct 21, 2025	31.23	32.02	31.13	32.01	32.01	2.66%	1,700,500
Oct 20, 2025	31.27	31.56	30.87	31.18	31.18	1.14%	1,369,400
Oct 17, 2025	31.69	31.84	30.80	30.83	30.83	-2.81%	1,315,000
Oct 16, 2025	32.20	32.30	31.55	31.72	31.72	-1.49%	1,058,200
Oct 15, 2025	31.98	32.47	31.70	32.20	32.20	1.07%	1,297,412
Oct 14, 2025	33.00	33.34	31.75	31.86	31.86	-2.36%	1,912,200
Oct 13, 2025	32.10	32.76	31.10	32.63	32.63	-1.39%	1,893,200