Skip to main content
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
25.35
+0.38 (1.52%)
Apr 29, 2026, 11:55 AM CST

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.1526.1524.9625.27-1.20%8,429,789
Apr 28, 202625.7325.7324.9324.9724.97-2.99%30,585,180
Apr 27, 202625.7925.9125.5525.7425.74-0.23%16,908,430
Apr 24, 202626.1526.2525.7025.8025.80-1.34%19,933,300
Apr 23, 202626.2426.6725.8026.1526.15-0.34%30,208,670
Apr 22, 202626.1826.4026.0826.2426.240.31%25,932,100
Apr 21, 202626.4126.4325.9726.1626.16-0.95%22,699,470
Apr 20, 202625.5126.4525.4526.4126.412.92%42,403,180
Apr 17, 202626.0526.0525.5025.6625.66-1.46%30,587,230
Apr 16, 202626.0026.1025.6626.0426.04-0.76%31,603,670
Apr 15, 202625.8726.4825.7026.2426.241.74%52,541,910
Apr 14, 202625.7025.8125.1725.7925.790.51%58,805,750
Apr 13, 202626.0326.3025.6325.6625.66-9.90%90,960,190
Apr 10, 202628.2528.7328.1328.4828.481.68%23,138,336
Apr 9, 202628.0028.1627.7128.0128.01-0.71%16,844,570
Apr 8, 202627.5528.2327.5528.2128.215.07%28,617,110
Apr 7, 202626.9127.1826.6526.8526.85-0.22%12,725,849
Apr 3, 202627.4527.6026.8526.9126.91-1.79%15,795,910
Apr 2, 202627.7428.1727.2527.4027.40-1.15%19,494,390
Apr 1, 202627.6527.7527.4427.7227.722.02%16,018,136
Mar 31, 202627.6828.0527.1527.1727.17-2.20%17,267,550
Mar 30, 202627.7927.9227.0127.7827.78-1.31%22,952,630
Mar 27, 202627.5828.4027.5028.1528.150.43%17,826,891
Mar 26, 202628.9528.9627.9928.0328.03-3.58%27,901,746
Mar 25, 202628.8129.3228.6629.0729.071.68%28,947,309
Mar 24, 202628.6028.7927.8128.5928.591.49%30,786,098
Mar 23, 202627.8829.0827.5928.1728.17-1.16%36,280,900
Mar 20, 202628.6929.2828.4828.5028.50-0.52%31,704,420
Mar 19, 202628.8629.0928.5028.6528.65-2.65%29,177,470
Mar 18, 202629.0629.4828.6229.4329.431.62%31,896,650
Mar 17, 202630.3330.4728.9228.9628.96-3.63%43,271,220
Mar 16, 202631.4331.4529.8230.0530.05-3.06%36,522,430
Mar 13, 202632.0932.2630.9131.0031.00-4.14%40,382,010
Mar 12, 202632.9933.0931.7832.3432.34-1.94%45,035,600
Mar 11, 202633.5433.8632.8232.9832.98-1.90%52,956,800
Mar 10, 202633.7034.6533.3233.6233.62-1.03%61,718,740
Mar 9, 202633.6034.4633.0033.9733.971.01%76,253,350
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