China XD Electric Co., Ltd (SHA:601179)
China
· Delayed Price · Currency is CNY 8.48
+0.36 (4.43%)
At close: Dec 5, 2025
China XD Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.12 | 8.53 | 8.08 | 8.48 | 8.48 | 4.43% | 187,720,400 |
| Dec 4, 2025 | 8.12 | 8.18 | 8.08 | 8.12 | 8.12 | -0.12% | 58,776,330 |
| Dec 3, 2025 | 8.22 | 8.26 | 8.10 | 8.13 | 8.13 | -1.22% | 65,683,970 |
| Dec 2, 2025 | 8.32 | 8.33 | 8.18 | 8.23 | 8.23 | -1.67% | 64,381,690 |
| Dec 1, 2025 | 8.41 | 8.51 | 8.31 | 8.37 | 8.37 | 0.48% | 94,459,120 |
| Nov 28, 2025 | 8.13 | 8.38 | 8.08 | 8.33 | 8.33 | 2.08% | 103,493,660 |
| Nov 27, 2025 | 8.24 | 8.36 | 8.15 | 8.16 | 8.16 | -1.33% | 104,196,900 |
| Nov 26, 2025 | 8.39 | 8.39 | 8.22 | 8.27 | 8.27 | -1.78% | 114,841,400 |
| Nov 25, 2025 | 8.20 | 8.49 | 8.08 | 8.42 | 8.42 | 3.57% | 189,445,950 |
| Nov 24, 2025 | 7.96 | 8.17 | 7.96 | 8.13 | 8.13 | 2.14% | 169,015,947 |
| Nov 21, 2025 | 8.26 | 8.38 | 7.96 | 7.96 | 7.96 | -9.95% | 309,583,500 |
| Nov 20, 2025 | 9.09 | 9.16 | 8.82 | 8.84 | 8.84 | -1.56% | 204,217,900 |
| Nov 19, 2025 | 8.99 | 9.12 | 8.86 | 8.98 | 8.98 | -0.22% | 167,710,700 |
| Nov 18, 2025 | 9.19 | 9.27 | 8.93 | 9.00 | 9.00 | -2.39% | 195,220,800 |
| Nov 17, 2025 | 9.23 | 9.38 | 9.06 | 9.22 | 9.22 | -1.07% | 229,404,500 |
| Nov 14, 2025 | 9.60 | 9.70 | 9.32 | 9.32 | 9.32 | -4.90% | 301,895,600 |
| Nov 13, 2025 | 9.60 | 10.05 | 9.51 | 9.80 | 9.80 | 0.20% | 364,773,400 |
| Nov 12, 2025 | 10.30 | 10.55 | 9.78 | 9.78 | 9.78 | -7.12% | 444,500,600 |
| Nov 11, 2025 | 10.50 | 10.93 | 10.17 | 10.53 | 10.53 | -0.94% | 481,655,400 |
| Nov 10, 2025 | 10.20 | 11.08 | 9.75 | 10.63 | 10.63 | 5.46% | 623,079,000 |
| Nov 7, 2025 | 9.50 | 10.62 | 9.42 | 10.08 | 10.08 | 3.07% | 655,520,400 |
| Nov 6, 2025 | 8.96 | 9.78 | 8.70 | 9.78 | 9.78 | 10.01% | 694,489,500 |
| Nov 5, 2025 | 8.04 | 9.12 | 8.03 | 8.89 | 8.89 | 7.24% | 528,545,400 |
| Nov 4, 2025 | 8.40 | 8.68 | 8.20 | 8.29 | 8.29 | -1.66% | 302,843,200 |
| Nov 3, 2025 | 8.16 | 8.65 | 8.05 | 8.43 | 8.43 | 5.77% | 360,010,100 |
| Oct 31, 2025 | 8.00 | 8.31 | 7.87 | 7.97 | 7.97 | 0.89% | 285,183,500 |
| Oct 30, 2025 | 8.17 | 8.17 | 7.88 | 7.90 | 7.90 | -3.07% | 314,408,300 |
| Oct 29, 2025 | 7.48 | 8.15 | 7.47 | 8.15 | 8.15 | 9.99% | 271,031,800 |
| Oct 28, 2025 | 7.50 | 7.64 | 7.37 | 7.41 | 7.41 | -3.52% | 245,826,100 |
| Oct 27, 2025 | 7.23 | 7.82 | 7.18 | 7.68 | 7.68 | 8.02% | 401,031,800 |
| Oct 24, 2025 | 7.00 | 7.19 | 6.96 | 7.11 | 7.11 | 1.28% | 109,297,700 |
| Oct 23, 2025 | 7.00 | 7.03 | 6.81 | 7.02 | 7.02 | -0.14% | 96,470,760 |
| Oct 22, 2025 | 7.11 | 7.12 | 6.94 | 7.03 | 7.03 | -3.30% | 125,067,800 |
| Oct 21, 2025 | 7.10 | 7.35 | 7.07 | 7.27 | 7.27 | 2.54% | 124,906,000 |
| Oct 20, 2025 | 7.03 | 7.25 | 6.99 | 7.09 | 7.09 | 2.46% | 119,429,100 |
| Oct 17, 2025 | 7.28 | 7.33 | 6.90 | 6.92 | 6.92 | -6.11% | 177,146,700 |
| Oct 16, 2025 | 7.54 | 7.56 | 7.30 | 7.37 | 7.37 | 0.14% | 188,611,900 |
| Oct 15, 2025 | 7.10 | 7.37 | 7.06 | 7.36 | 7.36 | 3.81% | 170,398,000 |
| Oct 14, 2025 | 7.12 | 7.30 | 7.02 | 7.09 | 7.09 | - | 116,712,900 |
| Oct 13, 2025 | 7.01 | 7.14 | 6.98 | 7.09 | 7.09 | -1.25% | 122,033,000 |
| Oct 10, 2025 | 7.08 | 7.34 | 7.00 | 7.18 | 7.18 | 1.56% | 169,284,800 |
| Oct 9, 2025 | 6.82 | 7.07 | 6.78 | 7.07 | 7.07 | 4.59% | 145,775,500 |
| Sep 30, 2025 | 6.62 | 6.82 | 6.61 | 6.76 | 6.76 | 1.81% | 109,950,200 |
| Sep 29, 2025 | 6.59 | 6.66 | 6.51 | 6.64 | 6.64 | 0.61% | 60,791,430 |
| Sep 26, 2025 | 6.60 | 6.72 | 6.57 | 6.60 | 6.60 | -0.15% | 71,764,540 |
| Sep 25, 2025 | 6.58 | 6.65 | 6.53 | 6.61 | 6.61 | 0.61% | 72,278,260 |
| Sep 24, 2025 | 6.43 | 6.59 | 6.38 | 6.57 | 6.57 | 1.86% | 83,648,170 |
| Sep 23, 2025 | 6.40 | 6.49 | 6.29 | 6.45 | 6.45 | 0.16% | 59,936,560 |
| Sep 22, 2025 | 6.56 | 6.57 | 6.39 | 6.44 | 6.39 | -1.83% | 63,495,190 |
| Sep 19, 2025 | 6.46 | 6.58 | 6.44 | 6.56 | 6.51 | 1.39% | 64,464,530 |