Skip to main content
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
25.83
+0.60 (2.38%)
At close: Dec 5, 2025

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202525.3225.7024.8025.5925.362.11%47,700,420
Sep 26, 202524.8826.3024.7525.0624.840.85%65,466,930
Sep 25, 202524.4024.9824.3324.8524.631.68%55,218,170
Sep 24, 202524.1524.4923.9724.4424.230.37%42,189,090
Sep 23, 202523.5524.5023.4124.3524.143.27%62,092,020
Sep 22, 202524.0224.0623.2423.5823.37-1.54%34,327,480
Sep 19, 202523.6224.2923.6023.9523.740.93%29,954,150
Sep 18, 202524.0924.1523.5023.7323.52-1.49%38,440,870
Sep 17, 202523.4124.1023.4024.0923.883.17%46,723,180
Sep 16, 202523.5023.5623.0923.3523.14-0.51%16,554,650
Sep 15, 202523.7423.9223.4523.4723.26-1.55%19,275,020
Sep 12, 202523.7324.2023.3223.8423.630.85%37,095,360
Sep 11, 202523.4123.6523.2523.6423.430.60%21,136,150
Sep 10, 202523.7023.7423.2423.5023.29-1.14%20,617,900
Sep 9, 202523.8224.0023.6323.7723.56-0.21%31,513,750
Sep 8, 202523.2423.9523.1223.8223.613.79%44,204,050
Sep 5, 202522.4223.0222.3722.9522.752.09%22,698,390
Sep 4, 202522.4622.8022.1422.4822.280.31%17,912,300
Sep 3, 202522.7122.8322.3722.4122.21-1.28%15,132,280
Sep 2, 202523.2723.3222.6022.7022.50-2.45%26,378,420
Sep 1, 202523.3323.6623.1923.2723.07-0.21%25,953,430
Aug 29, 202523.4223.5323.2523.3223.11-0.51%21,297,900
Aug 28, 202523.4523.6822.9423.4423.23-0.47%27,535,420
Aug 27, 202524.1624.2523.5123.5523.34-2.44%38,390,140
Aug 26, 202523.6224.8623.5224.1423.932.03%44,614,120
Aug 25, 202523.7523.8623.5323.6623.450.08%35,605,340
Aug 22, 202523.3923.7723.1923.6423.431.55%39,918,950
Aug 21, 202523.2923.9723.1823.2823.081.84%53,142,180
Aug 20, 202522.7022.9022.6122.8622.660.40%21,249,430
Aug 19, 202522.9123.2922.6622.7722.57-0.57%26,064,020
Aug 18, 202522.8423.0422.7522.9022.700.70%25,518,740
Aug 15, 202522.5522.8422.4822.7422.540.62%16,923,610
Aug 14, 202523.0023.0722.5022.6022.40-1.65%21,687,410
Aug 13, 202523.1523.1522.9122.9822.78-0.73%18,165,120
Aug 12, 202523.2323.2422.9523.1522.95-0.30%14,769,000
Aug 11, 202523.3623.3723.0923.2223.02-0.13%16,716,310
Aug 8, 202523.0423.2922.9123.2523.050.87%20,167,040
Aug 7, 202523.0023.0622.8423.0522.850.35%15,544,530
Aug 6, 202522.8123.0322.6622.9722.770.53%17,470,810
Aug 5, 202522.7622.9422.7322.8522.650.09%14,754,760
Aug 4, 202522.5022.9422.4022.8322.631.02%14,270,190
Aug 1, 202522.6722.8222.5022.6022.40-0.48%13,799,410
Jul 31, 202522.8022.9322.6722.7122.51-0.53%16,895,410
Jul 30, 202523.1623.1622.7322.8322.63-1.42%19,609,480
Jul 29, 202523.0123.1722.7023.1622.960.52%31,130,020
Jul 28, 202523.2023.2322.9223.0422.84-0.35%23,340,800
Jul 25, 202523.5223.5223.0823.1222.92-1.87%32,874,430
Jul 24, 202523.4023.7323.4023.5623.35-40,611,630
Jul 23, 202524.7224.7523.5423.5623.35-5.04%76,453,080
Jul 22, 202523.9925.5623.3224.8124.593.76%134,827,900
Jul 21, 202522.8723.9122.7123.9123.709.98%130,038,200
Jul 18, 202521.7321.8121.6321.7421.550.05%9,846,700
Jul 17, 202521.6721.8721.5921.7321.540.28%10,231,630
Jul 16, 202521.8721.9721.6121.6721.48-1.10%12,828,820
Jul 15, 202522.1622.2321.8321.9121.72-1.13%12,729,960
Jul 14, 202521.8522.3021.8422.1621.971.56%17,389,420
Jul 11, 202521.8821.9721.7621.8221.63-0.37%12,202,490