Xinjiang Lixin Energy Co., LTD. (SHE:001258)
China
· Delayed Price · Currency is CNY 9.36
+0.85 (9.99%)
At close: Mar 9, 2026
SHE:001258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.10 | 8.73 | 8.05 | 8.51 | 8.51 | 4.16% | 54,151,420 |
| Mar 5, 2026 | 8.11 | 8.30 | 8.04 | 8.17 | 8.17 | 1.49% | 33,726,100 |
| Mar 4, 2026 | 7.82 | 8.10 | 7.78 | 8.05 | 8.05 | 2.55% | 23,188,900 |
| Mar 3, 2026 | 7.99 | 8.09 | 7.83 | 7.85 | 7.85 | -1.75% | 19,991,000 |
| Mar 2, 2026 | 7.90 | 8.13 | 7.88 | 7.99 | 7.99 | -0.50% | 20,417,800 |
| Feb 27, 2026 | 7.93 | 8.09 | 7.90 | 8.03 | 8.03 | 1.26% | 19,150,010 |
| Feb 26, 2026 | 7.84 | 7.96 | 7.81 | 7.93 | 7.93 | 1.15% | 15,991,310 |
| Feb 25, 2026 | 7.92 | 7.96 | 7.79 | 7.84 | 7.84 | -0.76% | 17,532,000 |
| Feb 24, 2026 | 7.59 | 7.94 | 7.58 | 7.90 | 7.90 | 4.91% | 27,005,020 |
| Feb 13, 2026 | 7.63 | 7.67 | 7.51 | 7.53 | 7.53 | -2.08% | 12,026,950 |
| Feb 12, 2026 | 7.64 | 7.73 | 7.58 | 7.69 | 7.69 | 1.72% | 12,588,600 |
| Feb 11, 2026 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | -0.40% | 6,078,700 |
| Feb 10, 2026 | 7.68 | 7.71 | 7.57 | 7.59 | 7.59 | -1.04% | 8,282,800 |
| Feb 9, 2026 | 7.67 | 7.72 | 7.63 | 7.67 | 7.67 | 0.26% | 9,199,601 |
| Feb 6, 2026 | 7.53 | 7.70 | 7.52 | 7.65 | 7.65 | 1.19% | 10,489,700 |
| Feb 5, 2026 | 7.74 | 7.79 | 7.56 | 7.56 | 7.56 | -3.08% | 14,747,600 |
| Feb 4, 2026 | 7.62 | 7.80 | 7.58 | 7.80 | 7.80 | 2.36% | 17,493,490 |
| Feb 3, 2026 | 7.66 | 7.69 | 7.56 | 7.62 | 7.62 | 0.40% | 11,181,130 |
| Feb 2, 2026 | 7.65 | 7.83 | 7.59 | 7.59 | 7.59 | -0.78% | 18,670,500 |
| Jan 30, 2026 | 7.54 | 7.74 | 7.50 | 7.65 | 7.65 | 1.19% | 18,817,820 |
| Jan 29, 2026 | 7.61 | 7.66 | 7.52 | 7.56 | 7.56 | -1.18% | 9,225,200 |
| Jan 28, 2026 | 7.65 | 7.68 | 7.60 | 7.65 | 7.65 | -0.52% | 9,350,200 |
| Jan 27, 2026 | 7.73 | 7.74 | 7.49 | 7.69 | 7.69 | -0.77% | 14,212,000 |
| Jan 26, 2026 | 7.81 | 7.83 | 7.68 | 7.75 | 7.75 | -0.51% | 12,482,400 |
| Jan 23, 2026 | 7.69 | 7.80 | 7.65 | 7.79 | 7.79 | 1.30% | 11,875,100 |
| Jan 22, 2026 | 7.70 | 7.72 | 7.64 | 7.69 | 7.69 | 0.13% | 8,932,800 |
| Jan 21, 2026 | 7.73 | 7.73 | 7.61 | 7.68 | 7.68 | -1.29% | 12,134,900 |
| Jan 20, 2026 | 7.70 | 7.80 | 7.62 | 7.78 | 7.78 | 1.30% | 19,319,900 |
| Jan 19, 2026 | 7.37 | 7.75 | 7.34 | 7.68 | 7.68 | 3.78% | 24,184,400 |
| Jan 16, 2026 | 7.46 | 7.56 | 7.39 | 7.40 | 7.40 | -0.40% | 14,262,720 |
| Jan 15, 2026 | 7.37 | 7.44 | 7.33 | 7.43 | 7.43 | 0.68% | 11,056,400 |
| Jan 14, 2026 | 7.41 | 7.49 | 7.31 | 7.38 | 7.38 | -0.27% | 17,345,500 |
| Jan 13, 2026 | 7.45 | 7.48 | 7.32 | 7.40 | 7.40 | -0.13% | 14,681,620 |
| Jan 12, 2026 | 7.37 | 7.42 | 7.31 | 7.41 | 7.41 | 0.54% | 16,729,940 |
| Jan 9, 2026 | 7.30 | 7.37 | 7.27 | 7.37 | 7.37 | 0.96% | 12,640,670 |
| Jan 8, 2026 | 7.26 | 7.34 | 7.19 | 7.30 | 7.30 | 0.97% | 13,649,950 |
| Jan 7, 2026 | 7.24 | 7.30 | 7.21 | 7.23 | 7.23 | -0.55% | 10,036,050 |
| Jan 6, 2026 | 7.19 | 7.30 | 7.16 | 7.27 | 7.27 | 1.11% | 11,018,400 |
| Jan 5, 2026 | 7.12 | 7.20 | 7.11 | 7.19 | 7.19 | 1.13% | 7,914,300 |
| Dec 31, 2025 | 7.07 | 7.12 | 7.04 | 7.11 | 7.11 | 0.71% | 5,639,600 |
| Dec 30, 2025 | 7.15 | 7.22 | 7.05 | 7.06 | 7.06 | -1.67% | 9,539,400 |
| Dec 29, 2025 | 7.27 | 7.28 | 7.16 | 7.18 | 7.18 | -1.37% | 7,980,200 |
| Dec 26, 2025 | 7.28 | 7.32 | 7.24 | 7.28 | 7.28 | - | 6,264,200 |
| Dec 25, 2025 | 7.27 | 7.30 | 7.23 | 7.28 | 7.28 | - | 5,087,900 |
| Dec 24, 2025 | 7.20 | 7.28 | 7.16 | 7.28 | 7.28 | 0.97% | 7,159,600 |
| Dec 23, 2025 | 7.26 | 7.32 | 7.18 | 7.21 | 7.21 | -0.55% | 7,743,500 |
| Dec 22, 2025 | 7.24 | 7.34 | 7.20 | 7.25 | 7.25 | 0.14% | 7,425,500 |
| Dec 19, 2025 | 7.14 | 7.26 | 7.12 | 7.24 | 7.24 | 1.40% | 7,058,500 |
| Dec 18, 2025 | 7.10 | 7.20 | 7.08 | 7.14 | 7.14 | - | 7,984,800 |
| Dec 17, 2025 | 7.11 | 7.16 | 7.03 | 7.14 | 7.14 | 0.14% | 10,350,100 |
| Dec 16, 2025 | 7.25 | 7.27 | 7.11 | 7.13 | 7.13 | -1.93% | 12,535,720 |
| Dec 15, 2025 | 7.26 | 7.33 | 7.24 | 7.27 | 7.27 | 0.14% | 11,030,700 |
| Dec 12, 2025 | 7.28 | 7.36 | 7.23 | 7.26 | 7.26 | 0.14% | 12,511,600 |
| Dec 11, 2025 | 7.32 | 7.34 | 7.23 | 7.25 | 7.25 | -0.68% | 7,813,700 |
| Dec 10, 2025 | 7.35 | 7.37 | 7.23 | 7.30 | 7.30 | -0.95% | 10,428,800 |
| Dec 9, 2025 | 7.38 | 7.46 | 7.35 | 7.37 | 7.37 | -0.41% | 6,269,700 |
| Dec 8, 2025 | 7.46 | 7.47 | 7.38 | 7.40 | 7.40 | -0.40% | 8,903,230 |
| Dec 5, 2025 | 7.39 | 7.45 | 7.32 | 7.43 | 7.43 | 0.68% | 7,224,600 |
| Dec 4, 2025 | 7.43 | 7.52 | 7.36 | 7.38 | 7.38 | -0.81% | 8,314,582 |
| Dec 3, 2025 | 7.46 | 7.52 | 7.42 | 7.44 | 7.44 | -0.53% | 7,298,000 |
| Dec 2, 2025 | 7.56 | 7.59 | 7.44 | 7.48 | 7.48 | -1.06% | 10,072,480 |
| Dec 1, 2025 | 7.66 | 7.67 | 7.52 | 7.56 | 7.56 | -0.79% | 12,440,500 |
| Nov 28, 2025 | 7.53 | 7.65 | 7.49 | 7.62 | 7.62 | 1.06% | 8,756,100 |
| Nov 27, 2025 | 7.56 | 7.67 | 7.53 | 7.54 | 7.54 | 0.13% | 9,226,282 |
| Nov 26, 2025 | 7.61 | 7.65 | 7.52 | 7.53 | 7.53 | -0.79% | 8,958,800 |
| Nov 25, 2025 | 7.59 | 7.63 | 7.52 | 7.59 | 7.59 | 0.80% | 10,556,800 |
| Nov 24, 2025 | 7.66 | 7.72 | 7.46 | 7.53 | 7.53 | -1.18% | 14,235,500 |
| Nov 21, 2025 | 7.86 | 7.91 | 7.57 | 7.62 | 7.62 | -3.54% | 18,400,030 |
| Nov 20, 2025 | 7.96 | 8.02 | 7.89 | 7.90 | 7.90 | -0.63% | 14,699,982 |
| Nov 19, 2025 | 8.05 | 8.16 | 7.90 | 7.95 | 7.95 | -1.85% | 15,504,790 |
| Nov 18, 2025 | 8.30 | 8.30 | 8.04 | 8.10 | 8.10 | -2.41% | 21,709,100 |
| Nov 17, 2025 | 8.39 | 8.39 | 8.25 | 8.30 | 8.30 | -1.07% | 16,205,700 |
| Nov 14, 2025 | 8.33 | 8.53 | 8.28 | 8.39 | 8.39 | 0.60% | 18,089,700 |
| Nov 13, 2025 | 8.28 | 8.37 | 8.16 | 8.34 | 8.34 | 0.60% | 18,593,900 |
| Nov 12, 2025 | 8.44 | 8.47 | 8.21 | 8.29 | 8.29 | -1.43% | 19,274,000 |
| Nov 11, 2025 | 8.28 | 8.59 | 8.20 | 8.41 | 8.41 | 2.19% | 32,094,280 |
| Nov 10, 2025 | 8.36 | 8.43 | 8.21 | 8.23 | 8.23 | -1.32% | 23,968,300 |
| Nov 7, 2025 | 8.28 | 8.46 | 8.26 | 8.34 | 8.34 | 0.72% | 27,315,490 |
| Nov 6, 2025 | 8.28 | 8.38 | 8.24 | 8.28 | 8.28 | - | 28,584,470 |
| Nov 5, 2025 | 8.13 | 8.36 | 8.03 | 8.28 | 8.28 | 0.61% | 34,568,500 |
| Nov 4, 2025 | 8.02 | 8.30 | 7.97 | 8.23 | 8.23 | 2.62% | 42,327,600 |
| Nov 3, 2025 | 7.96 | 8.04 | 7.91 | 8.02 | 8.02 | 1.01% | 21,763,800 |
| Oct 31, 2025 | 8.01 | 8.13 | 7.92 | 7.94 | 7.94 | -1.85% | 31,204,530 |
| Oct 30, 2025 | 8.20 | 8.28 | 8.00 | 8.09 | 8.09 | -2.88% | 47,811,710 |
| Oct 29, 2025 | 8.14 | 8.35 | 8.07 | 8.33 | 8.33 | 1.96% | 58,044,550 |
| Oct 28, 2025 | 8.07 | 8.56 | 8.07 | 8.17 | 8.17 | -0.61% | 92,919,690 |
| Oct 27, 2025 | 7.83 | 8.22 | 7.75 | 8.22 | 8.22 | 10.04% | 52,273,620 |
| Oct 24, 2025 | 7.50 | 7.60 | 7.45 | 7.47 | 7.47 | -0.66% | 16,038,200 |
| Oct 23, 2025 | 7.47 | 7.53 | 7.43 | 7.52 | 7.52 | 0.67% | 16,755,180 |
| Oct 22, 2025 | 7.47 | 7.53 | 7.41 | 7.47 | 7.47 | - | 15,010,870 |
| Oct 21, 2025 | 7.39 | 7.50 | 7.38 | 7.47 | 7.47 | 1.36% | 16,578,390 |
| Oct 20, 2025 | 7.33 | 7.38 | 7.23 | 7.37 | 7.37 | 1.24% | 13,354,810 |
| Oct 17, 2025 | 7.43 | 7.45 | 7.27 | 7.28 | 7.28 | -1.89% | 16,610,800 |
| Oct 16, 2025 | 7.49 | 7.51 | 7.40 | 7.42 | 7.42 | -0.93% | 14,267,920 |
| Oct 15, 2025 | 7.46 | 7.51 | 7.40 | 7.49 | 7.49 | 0.54% | 16,565,940 |
| Oct 14, 2025 | 7.54 | 7.55 | 7.40 | 7.45 | 7.45 | -1.06% | 23,811,610 |
| Oct 13, 2025 | 7.24 | 7.61 | 7.20 | 7.53 | 7.53 | 1.62% | 33,589,100 |
| Oct 10, 2025 | 7.40 | 7.48 | 7.30 | 7.41 | 7.41 | 0.14% | 25,502,610 |
| Oct 9, 2025 | 7.14 | 7.54 | 7.13 | 7.40 | 7.40 | 3.79% | 40,335,420 |
| Sep 30, 2025 | 7.20 | 7.26 | 7.10 | 7.13 | 7.13 | -1.66% | 18,240,700 |