Skip to main content
Xizi Clean Energy Equipment Manufacturing Co., Ltd. (SHE:002534)
China flag China · Delayed Price · Currency is CNY
17.78
+0.24 (1.37%)
Apr 29, 2026, 3:04 PM CST

SHE:002534 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8418.8417.4217.69-0.86%3,161,500
Apr 28, 202617.8217.8917.3917.5417.54-2.88%11,925,190
Apr 27, 202618.5018.7118.0218.0618.06-2.59%11,828,150
Apr 24, 202618.8419.1018.3218.5418.54-0.91%10,590,842
Apr 23, 202618.9919.1918.4618.7118.710.65%16,863,610
Apr 22, 202618.3018.6618.3018.5918.591.14%9,493,757
Apr 21, 202618.4018.4818.0518.3818.38-0.16%9,201,882
Apr 20, 202618.4518.6818.2618.4118.41-1.18%12,440,490
Apr 17, 202618.1518.7618.0818.6318.632.42%13,869,640
Apr 16, 202618.0918.2417.9118.1918.190.50%9,505,672
Apr 15, 202618.3218.6918.0518.1018.10-1.58%11,612,810
Apr 14, 202618.4018.6718.1018.3918.39-0.16%17,221,170
Apr 13, 202617.7818.6417.7118.4218.422.91%21,115,900
Apr 10, 202617.5718.1417.5017.9017.905.36%26,313,250
Apr 9, 202617.2617.4216.9116.9916.99-3.79%12,292,105
Apr 8, 202616.7717.7216.7717.6617.667.42%20,423,270
Apr 7, 202616.5016.8916.3016.4416.443.53%13,296,900
Apr 3, 202616.1616.1615.7115.8815.88-1.00%5,740,400
Apr 2, 202616.4616.6516.0016.0416.04-3.02%7,214,412
Apr 1, 202616.4816.6916.3916.5416.542.35%6,878,100
Mar 31, 202616.5716.6416.1316.1616.16-1.52%6,773,712
Mar 30, 202616.2516.4515.9316.4116.41-0.97%7,036,170
Mar 27, 202616.3916.7416.2616.5716.570.36%9,306,847
Mar 26, 202616.8917.0816.4316.5116.51-2.77%7,444,939
Mar 25, 202616.6817.1116.5816.9816.983.35%13,288,190
Mar 24, 202616.4016.5015.9716.4316.432.82%10,397,682
Mar 23, 202616.8917.1115.8215.9815.98-7.15%15,494,150
Mar 20, 202617.2917.6617.1517.2117.210.17%11,958,338
Mar 19, 202617.3417.5317.1117.1817.18-2.55%9,516,681
Mar 18, 202617.4317.7317.3517.6317.631.21%11,233,350
Mar 17, 202618.6418.6417.3517.4217.42-5.84%19,858,740
Mar 16, 202618.9018.9718.1318.5018.50-2.17%16,578,440
Mar 13, 202619.1019.3418.5418.9118.91-1.66%17,046,110
Mar 12, 202619.8819.8819.0319.2319.23-3.22%27,419,990
Mar 11, 202620.0620.4819.7119.8719.87-2.02%29,459,950
Mar 10, 202620.0820.5419.6520.2820.281.71%34,601,196
Mar 9, 202619.4020.1518.8619.9419.940.66%26,324,090
Mar 6, 202619.7320.5219.5319.8119.810.05%21,461,150
Mar 5, 202620.0220.1619.6019.8019.801.12%18,844,930
Mar 4, 202618.9520.2818.9319.5819.582.30%23,184,890
Mar 3, 202620.7821.1119.0719.1419.14-7.89%26,591,600
Mar 2, 202620.3021.3220.2220.7820.78-0.67%25,753,485
Feb 27, 202620.2121.0720.1120.9220.922.30%26,796,800
Feb 26, 202619.1620.6918.7820.4520.457.24%36,294,020
Feb 25, 202619.2719.4019.0119.0719.07-1.14%15,072,900
Feb 24, 202619.2419.5018.9019.2919.292.28%15,204,790
Feb 13, 202619.3019.3818.8618.8618.86-4.17%17,995,690
Feb 12, 202619.2420.3019.0519.6819.683.09%29,874,300
Feb 11, 202619.6419.6919.0419.0919.09-3.00%24,408,820
Feb 10, 202619.8920.1219.3119.6819.680.72%41,927,056
Feb 9, 202618.0519.5418.0019.5419.5410.02%21,520,346
Feb 6, 202617.5418.0717.4017.7617.76-0.56%12,268,240
Feb 5, 202618.5118.8517.7317.8617.86-4.49%18,253,550
Feb 4, 202617.8318.9517.7718.7018.704.59%27,777,520
Feb 3, 202617.1917.9317.1617.8817.885.30%17,129,320
Feb 2, 202617.3517.6016.9816.9816.98-0.35%12,882,110
Jan 30, 202617.4317.5616.8817.0417.04-2.80%15,581,960
Jan 29, 202617.9618.2017.4117.5317.53-3.89%17,628,060
Jan 28, 202617.9318.3517.4418.2418.241.05%21,148,960
Jan 27, 202618.6018.7317.4518.0518.05-4.35%28,809,437
Jan 26, 202619.8820.2518.6318.8718.87-0.37%33,648,370
Jan 23, 202618.1219.3917.9118.9418.944.41%28,665,730
Jan 22, 202617.7318.2017.6018.1418.142.31%15,834,820
Jan 21, 202617.5418.0417.3917.7317.730.28%13,754,570
Jan 20, 202618.5218.5217.5017.6817.68-4.12%22,042,030
Jan 19, 202617.4918.8517.4918.4418.444.77%24,818,530
Jan 16, 202617.7218.0217.4817.6017.60-0.51%22,372,230
Jan 15, 202617.8018.4017.4417.6917.690.51%26,793,901
Jan 14, 202616.5117.7016.2717.6017.607.65%41,572,530
Jan 13, 202616.7116.7816.1616.3516.35-2.50%19,015,900
Jan 12, 202616.6516.9416.1516.7716.771.02%20,812,029
Jan 9, 202616.8716.9916.4216.6016.60-1.60%25,257,260
Jan 8, 202616.8017.3716.6816.8716.870.42%14,634,240
Jan 7, 202616.4617.0116.3816.8016.802.00%13,340,510
Jan 6, 202616.8716.8916.3316.4716.47-1.38%15,899,870
Jan 5, 202616.9117.1416.5716.7016.70-0.42%11,595,470
Dec 31, 202517.2017.2516.6016.7716.77-2.16%13,104,606
Dec 30, 202517.1717.4317.0517.1417.14-0.52%10,324,270
Dec 29, 202517.4517.9217.2017.2317.23-3.20%14,056,320
Dec 26, 202517.4818.0817.3817.8017.801.42%16,195,050
Dec 25, 202517.6817.8017.1117.5517.551.27%18,296,390
Dec 24, 202517.2917.5017.0217.3317.331.76%17,991,900
Dec 23, 202517.3017.9616.9417.0317.03-1.90%19,551,540
Dec 22, 202517.2117.4716.7717.3617.361.46%15,785,407
Dec 19, 202516.5817.2616.5317.1117.115.29%21,392,700
Dec 18, 202516.8116.8816.2316.2516.25-4.36%12,128,980
Dec 17, 202516.1717.0716.0116.9916.994.23%16,631,420
Dec 16, 202516.9917.0116.1016.3016.30-4.57%14,789,800
Dec 15, 202517.0517.4716.8717.0817.080.18%17,992,760
Dec 12, 202516.2817.2616.0517.0517.057.03%25,552,860
Dec 11, 202516.2516.8015.9015.9315.93-0.38%13,436,380
Dec 10, 202516.4216.5415.6915.9915.99-1.90%8,966,700
Dec 9, 202516.4216.5816.1616.3016.30-1.03%7,780,683
Dec 8, 202516.5216.6316.1016.4716.471.17%11,656,570
Dec 5, 202515.4516.6515.4516.2816.285.92%19,803,016
Dec 4, 202515.4015.5815.2215.3715.37-0.45%6,309,800
Dec 3, 202515.1715.7914.9015.4415.443.14%14,053,460
Dec 2, 202515.1915.2214.8014.9714.97-1.32%6,258,500
Dec 1, 202514.9315.3614.9315.1715.171.40%7,075,752
Nov 28, 202514.7915.1014.7014.9614.961.77%7,349,900