Skip to main content
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
33.97
+0.34 (1.01%)
Mar 9, 2026, 3:04 PM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202633.2934.4233.0633.6333.63-0.44%76,192,740
Mar 5, 202632.4133.9832.2133.7833.786.66%95,094,940
Mar 4, 202630.6032.3330.4831.6731.672.36%54,809,060
Mar 3, 202632.3032.3830.9030.9430.94-4.15%48,303,190
Mar 2, 202631.1533.0831.1132.2832.281.19%61,646,890
Feb 27, 202631.7732.0831.4231.9031.90-0.31%31,581,940
Feb 26, 202631.3932.1531.1132.0032.001.36%42,018,139
Feb 25, 202631.4631.9631.2031.5731.570.16%35,144,150
Feb 24, 202630.6131.7730.4631.5231.524.51%45,974,210
Feb 13, 202630.7130.7730.1130.1630.16-2.77%26,396,140
Feb 12, 202630.4931.3430.0631.0231.022.85%38,163,130
Feb 11, 202630.2330.7730.0630.1630.16-0.89%18,186,050
Feb 10, 202630.1430.5929.8330.4330.430.60%21,123,980
Feb 9, 202630.1630.3329.7230.2530.251.44%22,159,760
Feb 6, 202629.1930.3329.1029.8229.821.08%28,832,880
Feb 5, 202631.0631.1929.3429.5029.50-5.87%46,270,290
Feb 4, 202631.3931.6630.8431.3431.34-0.95%34,984,950
Feb 3, 202630.7731.6430.5331.6431.642.86%54,681,620
Feb 2, 202630.6131.7630.3430.7630.763.12%74,832,070
Jan 30, 202630.2630.6028.8929.8329.83-1.78%36,398,620
Jan 29, 202630.6531.0030.1630.3730.37-1.87%33,497,880
Jan 28, 202630.8231.2930.6630.9530.950.06%33,082,099
Jan 27, 202631.2331.2330.1130.9330.93-1.78%47,772,687
Jan 26, 202631.3032.4831.3031.4931.490.61%61,824,030
Jan 23, 202631.3831.8231.0031.3031.300.32%58,789,390
Jan 22, 202631.8232.5030.9931.2031.20-1.95%59,641,290
Jan 21, 202632.5332.6831.4531.8231.82-3.25%83,052,805
Jan 20, 202632.3434.6331.7532.8932.891.51%153,987,986
Jan 19, 202630.0632.4030.0632.4032.4010.02%124,667,346
Jan 16, 202631.0031.3029.3829.4529.452.36%93,887,122
Jan 15, 202628.0829.1528.0528.7728.771.95%53,271,549
Jan 14, 202628.8029.5027.8028.2228.22-2.69%77,535,480
Jan 13, 202627.7530.2727.2529.0029.004.54%100,319,200
Jan 12, 202628.0028.0527.4327.7427.740.07%37,621,180
Jan 9, 202627.2928.1327.1527.7227.721.54%39,112,510
Jan 8, 202627.2127.6927.0327.3027.300.29%28,320,900
Jan 7, 202627.0228.0026.9627.2227.220.74%35,084,160
Jan 6, 202626.5627.0926.4527.0227.021.96%31,520,440
Jan 5, 202625.9526.8025.9526.5026.503.07%31,318,650
Dec 31, 202525.8625.9225.5125.7125.71-0.31%15,533,490
Dec 30, 202525.8626.1825.7025.7925.79-0.96%15,991,940
Dec 29, 202526.4326.4525.9126.0426.04-1.44%22,649,190
Dec 26, 202526.6626.7326.2026.4226.42-0.97%24,695,565
Dec 25, 202526.4526.8326.3126.6826.680.38%19,868,870
Dec 24, 202526.5826.8326.1426.5826.58-22,941,200
Dec 23, 202526.4726.6126.1726.5826.580.42%21,174,016
Dec 22, 202526.3526.7026.2626.4726.470.46%19,281,269
Dec 19, 202525.7526.4025.7526.3526.353.09%28,171,983
Dec 18, 202525.7325.8425.5025.5625.56-1.35%16,108,853
Dec 17, 202525.6226.0725.0725.9125.910.54%26,989,920
Dec 16, 202526.3726.3725.6125.7725.77-3.08%22,518,570
Dec 15, 202526.7327.1826.5326.5926.59-0.52%30,703,750
Dec 12, 202525.7026.9225.6926.7326.734.05%43,607,140
Dec 11, 202525.5026.3725.5025.6925.690.98%31,912,230
Dec 10, 202525.5025.5425.1625.4425.44-0.27%12,481,590
Dec 9, 202525.6025.8525.3925.5125.51-0.93%15,917,710
Dec 8, 202525.9126.0725.6425.7525.75-0.31%16,549,400
Dec 5, 202525.1725.9025.1325.8325.832.38%20,621,325
Dec 4, 202525.2025.3325.0825.2325.230.12%11,131,150
Dec 3, 202525.4525.5425.1025.2025.20-0.83%14,816,830
Dec 2, 202525.9825.9925.3525.4125.41-1.82%12,198,170
Dec 1, 202525.8026.0625.6525.8825.880.90%18,339,360
Nov 28, 202525.0125.7424.9625.6525.651.99%18,549,620
Nov 27, 202525.6125.9025.0925.1525.15-1.33%27,430,350
Nov 26, 202525.8425.9825.4825.4925.49-1.35%20,391,300
Nov 25, 202526.2526.5325.8325.8425.84-0.62%23,293,460
Nov 24, 202525.8326.2025.3626.0026.001.29%21,651,760
Nov 21, 202526.2626.4825.6625.6725.67-4.14%32,869,905
Nov 20, 202527.2227.4226.6226.7826.78-0.74%27,207,230
Nov 19, 202527.0527.2426.7026.9826.980.37%25,252,480
Nov 18, 202527.5327.5326.6826.8826.88-2.36%31,879,080
Nov 17, 202527.2927.6626.8527.5327.530.81%31,545,610
Nov 14, 202528.0028.0827.2727.3127.31-3.84%40,048,990
Nov 13, 202528.0428.5927.8028.4028.401.10%42,468,180
Nov 12, 202529.1229.1227.8228.0928.09-4.78%58,339,750
Nov 11, 202529.3730.1028.9029.5029.501.65%65,511,670
Nov 10, 202529.2029.4128.5329.0229.020.45%60,132,260
Nov 7, 202529.1329.7528.8028.8928.89-1.53%78,907,120
Nov 6, 202528.5030.5328.0829.3429.343.97%126,785,300
Nov 5, 202526.2029.0026.1428.2228.223.75%113,702,900
Nov 4, 202527.0828.0026.9527.2027.200.52%79,213,550
Nov 3, 202526.3027.0825.9527.0627.062.34%63,579,800
Oct 31, 202526.3126.8525.8826.4426.440.95%40,665,410
Oct 30, 202526.9026.9426.1526.1926.19-2.42%39,359,010
Oct 29, 202525.7726.9725.6426.8426.844.68%64,946,350
Oct 28, 202526.0326.1025.6125.6425.64-3.39%39,689,520
Oct 27, 202526.2826.8726.0226.5426.544.41%55,780,330
Oct 24, 202525.0225.5424.9625.4225.421.92%27,551,330
Oct 23, 202524.7424.9624.1724.9424.940.65%24,574,710
Oct 22, 202525.3025.3124.7124.7824.78-3.01%27,490,320
Oct 21, 202525.0625.7924.8525.5525.551.71%36,095,730
Oct 20, 202525.4625.6624.8825.1225.121.70%39,633,560
Oct 17, 202526.4026.4024.7024.7024.70-8.72%59,678,180
Oct 16, 202527.7727.9126.6627.0626.82-1.38%53,205,910
Oct 15, 202527.0427.6426.3127.4427.201.52%54,723,270
Oct 14, 202527.7928.1026.4327.0326.79-2.52%64,085,750
Oct 13, 202527.0027.7926.7827.7327.49-1.49%59,833,970
Oct 10, 202526.6528.1526.4128.1527.904.84%82,263,600
Oct 9, 202527.1827.3326.6026.8526.611.21%64,401,880
Sep 30, 202525.5926.9125.3626.5326.303.67%59,516,580