Jiangsu Xiehe Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.79	36.26	35.33	35.44	35.44	-1.12%	3,336,700
Apr 28, 2026	36.36	36.88	34.66	35.84	35.84	-5.88%	5,599,600
Apr 27, 2026	36.98	38.13	36.81	38.08	38.08	2.34%	3,462,601
Apr 24, 2026	36.74	37.44	36.18	37.21	37.21	0.68%	2,978,200
Apr 23, 2026	37.91	37.94	36.60	36.96	36.96	-2.35%	3,744,600
Apr 22, 2026	37.40	38.06	37.30	37.85	37.85	0.21%	3,615,900
Apr 21, 2026	36.90	38.08	36.72	37.77	37.77	0.69%	4,331,000
Apr 20, 2026	37.50	37.96	37.11	37.51	37.51	-0.19%	3,512,500
Apr 17, 2026	37.07	37.75	36.81	37.58	37.58	1.35%	4,493,100
Apr 16, 2026	36.56	37.44	36.33	37.08	37.08	1.73%	4,235,221
Apr 15, 2026	37.33	37.33	36.30	36.45	36.45	-2.44%	3,895,721
Apr 14, 2026	37.00	37.49	36.63	37.36	37.36	1.41%	5,289,600
Apr 13, 2026	36.68	37.25	36.23	36.84	36.84	1.40%	3,787,200
Apr 10, 2026	37.35	37.90	36.30	36.33	36.33	-1.78%	5,078,100
Apr 9, 2026	38.38	38.40	36.61	36.99	36.99	-0.72%	7,142,800
Apr 8, 2026	34.60	37.26	34.60	37.26	37.26	10.01%	3,502,700
Apr 7, 2026	33.25	34.49	33.25	33.87	33.87	1.86%	2,236,700
Apr 3, 2026	34.38	34.58	33.20	33.25	33.25	-3.06%	2,623,301
Apr 2, 2026	35.20	35.80	33.88	34.30	34.30	-1.86%	4,702,800
Apr 1, 2026	33.80	36.27	33.65	34.95	34.95	6.01%	6,038,101
Mar 31, 2026	33.71	33.98	32.82	32.97	32.97	-2.31%	2,089,900
Mar 30, 2026	32.46	33.94	31.77	33.75	33.75	2.65%	2,698,200
Mar 27, 2026	32.01	33.11	31.50	32.88	32.88	1.89%	2,106,200
Mar 26, 2026	33.49	33.77	32.02	32.27	32.27	-3.53%	2,398,100
Mar 25, 2026	32.69	34.15	32.69	33.45	33.45	2.61%	3,488,800
Mar 24, 2026	31.60	32.78	30.44	32.60	32.60	5.60%	3,882,600
Mar 23, 2026	33.68	33.68	30.87	30.87	30.87	-10.00%	3,944,800
Mar 20, 2026	36.00	36.73	34.30	34.30	34.30	-4.48%	3,069,179
Mar 19, 2026	36.50	36.97	35.60	35.91	35.91	-3.05%	2,985,500
Mar 18, 2026	35.40	37.30	35.40	37.04	37.04	4.78%	5,085,900
Mar 17, 2026	36.81	37.90	35.30	35.35	35.35	-3.49%	3,023,500
Mar 16, 2026	35.30	36.63	34.92	36.63	36.63	2.55%	3,815,791
Mar 13, 2026	36.08	36.63	35.53	35.72	35.72	-1.52%	2,582,600
Mar 12, 2026	37.09	37.49	36.16	36.27	36.27	-2.34%	3,443,050
Mar 11, 2026	36.25	38.25	36.25	37.14	37.14	1.45%	6,940,929
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