Xinjiang Lixin Energy Co., LTD. (SHE:001258)
China
· Delayed Price · Currency is CNY 9.16
+0.14 (1.55%)
At close: Apr 29, 2026
SHE:001258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.95 | 9.13 | 8.88 | 9.02 | 9.02 | -0.66% | 27,535,300 |
| Apr 27, 2026 | 8.96 | 9.12 | 8.78 | 9.08 | 9.08 | -0.33% | 26,677,501 |
| Apr 24, 2026 | 9.49 | 9.49 | 9.10 | 9.11 | 9.11 | -4.91% | 41,959,900 |
| Apr 23, 2026 | 9.44 | 9.83 | 9.03 | 9.58 | 9.58 | 1.59% | 67,999,870 |
| Apr 22, 2026 | 9.41 | 9.65 | 9.30 | 9.43 | 9.43 | 0.43% | 61,559,520 |
| Apr 21, 2026 | 9.13 | 9.42 | 8.83 | 9.39 | 9.39 | 3.99% | 60,924,410 |
| Apr 20, 2026 | 9.05 | 9.13 | 8.83 | 9.03 | 9.03 | -0.33% | 31,061,400 |
| Apr 17, 2026 | 8.86 | 9.08 | 8.80 | 9.06 | 9.06 | 1.91% | 30,582,900 |
| Apr 16, 2026 | 8.78 | 8.92 | 8.61 | 8.89 | 8.89 | 1.60% | 28,872,000 |
| Apr 15, 2026 | 8.86 | 8.90 | 8.70 | 8.75 | 8.75 | -2.02% | 30,884,600 |
| Apr 14, 2026 | 8.84 | 9.10 | 8.73 | 8.93 | 8.93 | 2.17% | 45,024,800 |
| Apr 13, 2026 | 8.43 | 8.76 | 8.39 | 8.74 | 8.74 | 3.80% | 39,855,500 |
| Apr 10, 2026 | 8.52 | 8.54 | 8.41 | 8.42 | 8.42 | -0.71% | 20,992,200 |
| Apr 9, 2026 | 8.54 | 8.55 | 8.36 | 8.48 | 8.48 | -1.62% | 22,903,090 |
| Apr 8, 2026 | 8.64 | 8.69 | 8.51 | 8.62 | 8.62 | 1.77% | 27,750,720 |
| Apr 7, 2026 | 8.39 | 8.56 | 8.35 | 8.47 | 8.47 | 0.36% | 22,387,700 |
| Apr 3, 2026 | 8.75 | 8.85 | 8.40 | 8.44 | 8.44 | -3.65% | 33,133,600 |
| Apr 2, 2026 | 9.10 | 9.29 | 8.72 | 8.76 | 8.76 | -3.74% | 46,819,810 |
| Apr 1, 2026 | 9.30 | 9.36 | 9.03 | 9.10 | 9.10 | -0.33% | 38,618,280 |
| Mar 31, 2026 | 9.56 | 9.69 | 9.10 | 9.13 | 9.13 | -5.97% | 60,267,570 |
| Mar 30, 2026 | 10.27 | 10.39 | 9.46 | 9.71 | 9.71 | -6.90% | 67,271,750 |
| Mar 27, 2026 | 10.48 | 10.67 | 10.12 | 10.43 | 10.43 | -3.87% | 74,326,130 |
| Mar 26, 2026 | 11.30 | 11.57 | 10.62 | 10.85 | 10.85 | -7.97% | 104,025,400 |
| Mar 25, 2026 | 10.88 | 12.33 | 10.66 | 11.79 | 11.79 | 4.06% | 147,941,300 |
| Mar 24, 2026 | 10.62 | 11.68 | 10.56 | 11.33 | 11.33 | 6.69% | 162,078,500 |
| Mar 23, 2026 | 9.46 | 10.62 | 9.40 | 10.62 | 10.62 | 10.05% | 87,442,860 |
| Mar 20, 2026 | 10.16 | 10.64 | 9.65 | 9.65 | 9.65 | -5.85% | 111,104,100 |
| Mar 19, 2026 | 9.30 | 10.25 | 9.21 | 10.25 | 10.25 | 9.98% | 75,303,581 |
| Mar 18, 2026 | 9.51 | 9.80 | 9.16 | 9.32 | 9.32 | -3.12% | 59,324,000 |
| Mar 17, 2026 | 9.24 | 9.75 | 8.96 | 9.62 | 9.62 | 5.14% | 82,520,950 |
| Mar 16, 2026 | 9.38 | 9.48 | 9.10 | 9.15 | 9.15 | -2.45% | 50,021,780 |
| Mar 13, 2026 | 9.71 | 9.83 | 9.24 | 9.38 | 9.38 | -4.58% | 67,815,420 |
| Mar 12, 2026 | 10.04 | 10.38 | 9.60 | 9.83 | 9.83 | -2.58% | 103,078,000 |
| Mar 11, 2026 | 9.43 | 10.32 | 9.13 | 10.09 | 10.09 | 7.57% | 123,621,321 |
| Mar 10, 2026 | 9.97 | 10.00 | 9.26 | 9.38 | 9.38 | 0.21% | 128,160,800 |
| Mar 9, 2026 | 8.33 | 9.36 | 8.32 | 9.36 | 9.36 | 9.99% | 39,340,160 |
| 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 |