Skip to main content
XJ Electric Co., Ltd. (SHE:000400)
China flag China · Delayed Price · Currency is CNY
25.83
+0.60 (2.38%)
At close: Dec 5, 2025

XJ Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 202525.6125.9025.0925.1525.15-1.33%27,430,350
Nov 26, 202525.8425.9825.4825.4925.49-1.35%20,391,300
Nov 25, 202526.2526.5325.8325.8425.84-0.62%23,293,460
Nov 24, 202525.8326.2025.3626.0026.001.29%21,651,760
Nov 21, 202526.2626.4825.6625.6725.67-4.14%32,869,905
Nov 20, 202527.2227.4226.6226.7826.78-0.74%27,207,230
Nov 19, 202527.0527.2426.7026.9826.980.37%25,252,480
Nov 18, 202527.5327.5326.6826.8826.88-2.36%31,879,080
Nov 17, 202527.2927.6626.8527.5327.530.81%31,545,610
Nov 14, 202528.0028.0827.2727.3127.31-3.84%40,048,990
Nov 13, 202528.0428.5927.8028.4028.401.10%42,468,180
Nov 12, 202529.1229.1227.8228.0928.09-4.78%58,339,750
Nov 11, 202529.3730.1028.9029.5029.501.65%65,511,670
Nov 10, 202529.2029.4128.5329.0229.020.45%60,132,260
Nov 7, 202529.1329.7528.8028.8928.89-1.53%78,907,120
Nov 6, 202528.5030.5328.0829.3429.343.97%126,785,300
Nov 5, 202526.2029.0026.1428.2228.223.75%113,702,900
Nov 4, 202527.0828.0026.9527.2027.200.52%79,213,550
Nov 3, 202526.3027.0825.9527.0627.062.34%63,579,800
Oct 31, 202526.3126.8525.8826.4426.440.95%40,665,410
Oct 30, 202526.9026.9426.1526.1926.19-2.42%39,359,010
Oct 29, 202525.7726.9725.6426.8426.844.68%64,946,350
Oct 28, 202526.0326.1025.6125.6425.64-3.39%39,689,520
Oct 27, 202526.2826.8726.0226.5426.544.41%55,780,330
Oct 24, 202525.0225.5424.9625.4225.421.92%27,551,330
Oct 23, 202524.7424.9624.1724.9424.940.65%24,574,710
Oct 22, 202525.3025.3124.7124.7824.78-3.01%27,490,320
Oct 21, 202525.0625.7924.8525.5525.551.71%36,095,730
Oct 20, 202525.4625.6624.8825.1225.121.70%39,633,560
Oct 17, 202526.4026.4024.7024.7024.70-8.72%59,678,180
Oct 16, 202527.7727.9126.6627.0626.82-1.38%53,205,910
Oct 15, 202527.0427.6426.3127.4427.201.52%54,723,270
Oct 14, 202527.7928.1026.4327.0326.79-2.52%64,085,750
Oct 13, 202527.0027.7926.7827.7327.49-1.49%59,833,970
Oct 10, 202526.6528.1526.4128.1527.904.84%82,263,600
Oct 9, 202527.1827.3326.6026.8526.611.21%64,401,880
Sep 30, 202525.5926.9125.3626.5326.303.67%59,516,580
Sep 29, 202525.3225.7024.8025.5925.362.11%47,700,420
Sep 26, 202524.8826.3024.7525.0624.840.85%65,466,930
Sep 25, 202524.4024.9824.3324.8524.631.68%55,218,170
Sep 24, 202524.1524.4923.9724.4424.230.37%42,189,090
Sep 23, 202523.5524.5023.4124.3524.143.27%62,092,020
Sep 22, 202524.0224.0623.2423.5823.37-1.54%34,327,480
Sep 19, 202523.6224.2923.6023.9523.740.93%29,954,150