XJ Electric Co., Ltd. Class A 000400
SZSE · China · Producer Manufacturing
CNY 21.61+0.58 (+2.76%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.61 | +2.76% | CNY 21.03 | CNY 21.78 | CNY 21.00 | 20.53M |
| 2026-09-29 | CNY 21.03 | +2.14% | CNY 20.48 | CNY 21.07 | CNY 20.40 | 18.54M |
| 2026-09-28 | CNY 20.59 | +1.98% | CNY 20.01 | CNY 20.64 | CNY 19.75 | 19.71M |
| 2026-09-24 | CNY 20.19 | -0.54% | CNY 20.26 | CNY 20.39 | CNY 20.14 | 6.63M |
| 2026-09-23 | CNY 20.30 | -0.59% | CNY 20.38 | CNY 20.45 | CNY 20.21 | 6.20M |
| 2026-09-22 | CNY 20.42 | +0.20% | CNY 20.45 | CNY 20.58 | CNY 20.38 | 9.89M |
| 2026-09-21 | CNY 20.38 | +0.05% | CNY 20.44 | CNY 20.47 | CNY 20.27 | 10.70M |
| 2026-09-18 | CNY 20.37 | +0.30% | CNY 20.38 | CNY 20.61 | CNY 20.36 | 9.82M |
| 2026-09-17 | CNY 20.31 | -0.25% | CNY 20.27 | CNY 20.40 | CNY 20.16 | 5.75M |
| 2026-09-16 | CNY 20.36 | -0.24% | CNY 20.36 | CNY 20.48 | CNY 20.12 | 7.84M |
| 2026-09-15 | CNY 20.41 | -0.92% | CNY 20.59 | CNY 20.59 | CNY 20.37 | 6.44M |
| 2026-09-14 | CNY 20.60 | -0.19% | CNY 20.62 | CNY 20.76 | CNY 20.51 | 8.48M |
| 2026-09-11 | CNY 20.64 | -2.46% | CNY 21.01 | CNY 21.01 | CNY 20.47 | 13.62M |
| 2026-09-10 | CNY 21.16 | -2.04% | CNY 21.46 | CNY 21.46 | CNY 21.15 | 9.47M |
| 2026-09-09 | CNY 21.60 | +0.05% | CNY 21.59 | CNY 21.69 | CNY 21.37 | 7.62M |
| 2026-09-08 | CNY 21.59 | -1.60% | CNY 21.87 | CNY 21.94 | CNY 21.51 | 9.59M |
| 2026-09-07 | CNY 21.94 | +0.09% | CNY 22.07 | CNY 22.25 | CNY 21.75 | 14.50M |
| 2026-09-04 | CNY 21.92 | +4.28% | CNY 21.08 | CNY 22.42 | CNY 21.07 | 27.02M |
| 2026-09-03 | CNY 21.02 | -0.19% | CNY 21.15 | CNY 21.27 | CNY 20.94 | 8.83M |
| 2026-09-02 | CNY 21.06 | -2.00% | CNY 21.40 | CNY 21.45 | CNY 21.04 | 9.50M |
| 2026-09-01 | CNY 21.49 | -0.42% | CNY 21.52 | CNY 21.68 | CNY 21.46 | 6.68M |
| 2026-08-31 | CNY 21.58 | -1.24% | CNY 21.74 | CNY 21.82 | CNY 21.34 | 9.77M |
| 2026-08-28 | CNY 21.85 | -0.86% | CNY 21.89 | CNY 21.94 | CNY 21.70 | 9.64M |
| 2026-08-27 | CNY 22.04 | -1.83% | CNY 22.33 | CNY 22.39 | CNY 21.71 | 17.02M |
| 2026-08-26 | CNY 22.45 | +0.81% | CNY 22.22 | CNY 22.58 | CNY 22.15 | 10.83M |
| 2026-08-25 | CNY 22.27 | +1.83% | CNY 21.87 | CNY 22.36 | CNY 21.82 | 13.67M |
| 2026-08-24 | CNY 21.87 | +0.92% | CNY 21.65 | CNY 22.20 | CNY 21.52 | 14.00M |
| 2026-08-21 | CNY 21.67 | -0.87% | CNY 21.76 | CNY 22.06 | CNY 21.60 | 13.05M |
| 2026-08-20 | CNY 21.86 | -2.10% | CNY 21.93 | CNY 22.37 | CNY 21.59 | 26.12M |
| 2026-08-19 | CNY 22.33 | +0.59% | CNY 22.09 | CNY 22.67 | CNY 21.92 | 20.73M |
| 2026-08-18 | CNY 22.20 | -0.45% | CNY 22.31 | CNY 22.43 | CNY 21.94 | 11.00M |
| 2026-08-17 | CNY 22.30 | +1.23% | CNY 22.03 | CNY 22.32 | CNY 21.75 | 11.78M |
| 2026-08-14 | CNY 22.03 | -0.90% | CNY 22.16 | CNY 22.21 | CNY 21.85 | 14.03M |
| 2026-08-13 | CNY 22.23 | -1.77% | CNY 22.63 | CNY 22.73 | CNY 22.23 | 18.16M |
| 2026-08-12 | CNY 22.63 | +0.71% | CNY 22.58 | CNY 22.89 | CNY 22.52 | 10.51M |
| 2026-08-11 | CNY 22.47 | -1.66% | CNY 22.80 | CNY 22.81 | CNY 22.42 | 15.07M |
| 2026-08-10 | CNY 22.85 | +0.40% | CNY 22.80 | CNY 23.10 | CNY 22.73 | 17.93M |
| 2026-08-07 | CNY 22.76 | -0.44% | CNY 22.80 | CNY 22.86 | CNY 22.54 | 15.58M |
| 2026-08-06 | CNY 22.86 | -2.64% | CNY 23.25 | CNY 23.26 | CNY 22.65 | 26.21M |
| 2026-08-05 | CNY 23.48 | -1.47% | CNY 23.75 | CNY 23.83 | CNY 23.10 | 33.02M |
| 2026-08-04 | CNY 23.83 | +0.80% | CNY 23.64 | CNY 24.24 | CNY 23.31 | 31.24M |
| 2026-08-03 | CNY 23.64 | +3.68% | CNY 22.86 | CNY 23.74 | CNY 22.80 | 32.77M |
| 2026-07-31 | CNY 22.80 | -0.70% | CNY 22.51 | CNY 23.15 | CNY 22.51 | 19.92M |
| 2026-07-30 | CNY 22.96 | +1.46% | CNY 22.71 | CNY 23.19 | CNY 22.57 | 25.00M |
| 2026-07-29 | CNY 22.63 | +3.90% | CNY 21.78 | CNY 22.77 | CNY 21.72 | 25.11M |
| 2026-07-28 | CNY 21.78 | -2.33% | CNY 22.03 | CNY 22.15 | CNY 21.60 | 18.39M |
| 2026-07-27 | CNY 22.30 | +0.50% | CNY 22.11 | CNY 22.72 | CNY 22.00 | 20.40M |
| 2026-07-24 | CNY 22.19 | -3.86% | CNY 22.53 | CNY 23.28 | CNY 22.18 | 32.52M |
| 2026-07-23 | CNY 23.08 | +6.26% | CNY 21.82 | CNY 23.19 | CNY 21.73 | 44.69M |
| 2026-07-22 | CNY 21.72 | -0.78% | CNY 21.69 | CNY 21.90 | CNY 21.37 | 21.56M |
| 2026-07-21 | CNY 21.89 | -0.32% | CNY 21.61 | CNY 22.37 | CNY 21.48 | 35.49M |
| 2026-07-20 | CNY 21.96 | +5.48% | CNY 20.80 | CNY 21.96 | CNY 20.60 | 38.35M |
| 2026-07-17 | CNY 20.82 | +4.36% | CNY 19.90 | CNY 21.18 | CNY 19.85 | 36.62M |
| 2026-07-16 | CNY 19.95 | -0.25% | CNY 19.80 | CNY 20.15 | CNY 19.75 | 10.29M |
| 2026-07-15 | CNY 20.00 | +0.76% | CNY 19.82 | CNY 20.20 | CNY 19.73 | 10.93M |
| 2026-07-14 | CNY 19.85 | +0.86% | CNY 19.66 | CNY 19.87 | CNY 19.37 | 13.33M |
| 2026-07-13 | CNY 19.68 | -3.01% | CNY 20.20 | CNY 20.34 | CNY 19.65 | 12.94M |
| 2026-07-10 | CNY 20.29 | +1.25% | CNY 20.12 | CNY 20.63 | CNY 19.88 | 16.23M |
| 2026-07-09 | CNY 20.04 | -0.79% | CNY 20.21 | CNY 20.28 | CNY 19.58 | 17.56M |
| 2026-07-08 | CNY 20.20 | -1.70% | CNY 20.52 | CNY 20.58 | CNY 20.19 | 11.80M |
| 2026-07-07 | CNY 20.55 | -2.65% | CNY 21.13 | CNY 21.32 | CNY 20.52 | 13.08M |
| 2026-07-06 | CNY 21.11 | -0.28% | CNY 21.20 | CNY 21.50 | CNY 21.00 | 14.21M |
| 2026-07-03 | CNY 21.17 | +1.00% | CNY 20.97 | CNY 21.34 | CNY 20.95 | 14.47M |
| 2026-07-02 | CNY 20.96 | -1.41% | CNY 21.01 | CNY 21.52 | CNY 20.92 | 16.93M |
| 2026-07-01 | CNY 21.26 | -2.03% | CNY 21.69 | CNY 21.69 | CNY 20.76 | 24.87M |
| 2026-06-30 | CNY 21.70 | +0.51% | CNY 21.60 | CNY 21.92 | CNY 21.50 | 13.77M |
| 2026-06-29 | CNY 21.59 | +1.22% | CNY 21.12 | CNY 21.66 | CNY 20.77 | 17.39M |
| 2026-06-26 | CNY 21.33 | -3.18% | CNY 22.30 | CNY 22.70 | CNY 21.30 | 22.96M |
| 2026-06-25 | CNY 22.03 | -1.39% | CNY 22.31 | CNY 22.43 | CNY 21.91 | 16.05M |
| 2026-06-24 | CNY 22.34 | -1.54% | CNY 22.64 | CNY 22.64 | CNY 22.15 | 15.38M |
| 2026-06-23 | CNY 22.69 | -3.28% | CNY 23.31 | CNY 23.46 | CNY 22.53 | 21.31M |
| 2026-06-22 | CNY 23.46 | +2.53% | CNY 22.88 | CNY 23.49 | CNY 22.51 | 28.29M |
| 2026-06-18 | CNY 22.88 | -0.69% | CNY 23.05 | CNY 23.12 | CNY 22.43 | 22.28M |
| 2026-06-17 | CNY 23.04 | -0.09% | CNY 22.90 | CNY 23.18 | CNY 22.73 | 15.14M |
| 2026-06-16 | CNY 23.06 | +0.74% | CNY 22.89 | CNY 23.33 | CNY 22.63 | 19.54M |
| 2026-06-15 | CNY 22.89 | +3.11% | CNY 22.45 | CNY 22.98 | CNY 22.40 | 21.02M |
| 2026-06-12 | CNY 22.20 | +2.73% | CNY 21.89 | CNY 22.38 | CNY 21.63 | 20.19M |
| 2026-06-11 | CNY 21.61 | -0.37% | CNY 21.48 | CNY 21.88 | CNY 21.41 | 14.54M |
| 2026-06-10 | CNY 21.69 | -2.95% | CNY 22.08 | CNY 22.12 | CNY 21.46 | 21.56M |
| 2026-06-09 | CNY 22.35 | +1.27% | CNY 22.26 | CNY 22.60 | CNY 21.85 | 16.39M |
| 2026-06-08 | CNY 22.07 | -4.83% | CNY 22.50 | CNY 22.98 | CNY 21.91 | 26.15M |
| 2026-06-05 | CNY 23.19 | -3.82% | CNY 24.09 | CNY 24.09 | CNY 23.01 | 31.58M |
| 2026-06-04 | CNY 24.11 | -6.95% | CNY 25.77 | CNY 25.77 | CNY 24.01 | 45.92M |
| 2026-06-03 | CNY 25.91 | -2.37% | CNY 26.38 | CNY 26.39 | CNY 25.74 | 27.20M |
| 2026-06-02 | CNY 26.54 | -2.50% | CNY 27.00 | CNY 27.10 | CNY 26.26 | 26.16M |
| 2026-06-01 | CNY 27.22 | +2.25% | CNY 26.98 | CNY 27.29 | CNY 26.80 | 32.47M |
| 2026-05-29 | CNY 26.62 | -0.30% | CNY 26.75 | CNY 27.14 | CNY 26.20 | 32.16M |
| 2026-05-28 | CNY 26.70 | +1.21% | CNY 26.30 | CNY 26.83 | CNY 26.23 | 25.48M |
| 2026-05-27 | CNY 26.38 | +1.27% | CNY 25.93 | CNY 26.69 | CNY 25.85 | 27.30M |
| 2026-05-26 | CNY 26.05 | -2.43% | CNY 26.55 | CNY 26.58 | CNY 25.81 | 22.25M |