China XD Electric Co., Ltd. Class A 601179
SSE · China · Producer Manufacturing
CNY 11.61+0.20 (+1.75%)
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 11.61 | +1.75% | CNY 11.52 | CNY 11.76 | CNY 11.51 | 52.53M |
| 2026-09-29 | CNY 11.41 | -0.61% | CNY 11.40 | CNY 11.53 | CNY 11.38 | 31.42M |
| 2026-09-28 | CNY 11.48 | -2.30% | CNY 11.71 | CNY 11.72 | CNY 11.37 | 47.06M |
| 2026-09-24 | CNY 11.75 | -2.08% | CNY 11.96 | CNY 12.00 | CNY 11.70 | 48.63M |
| 2026-09-23 | CNY 12.00 | -1.80% | CNY 12.17 | CNY 12.19 | CNY 11.97 | 44.18M |
| 2026-09-22 | CNY 12.22 | -1.21% | CNY 12.36 | CNY 12.39 | CNY 12.20 | 52.53M |
| 2026-09-21 | CNY 12.37 | +1.14% | CNY 12.30 | CNY 12.37 | CNY 12.25 | 51.67M |
| 2026-09-18 | CNY 12.23 | +1.49% | CNY 12.15 | CNY 12.32 | CNY 12.13 | 55.20M |
| 2026-09-17 | CNY 12.05 | -0.99% | CNY 12.10 | CNY 12.22 | CNY 12.02 | 42.11M |
| 2026-09-16 | CNY 12.17 | +0.66% | CNY 12.09 | CNY 12.22 | CNY 11.94 | 54.57M |
| 2026-09-15 | CNY 12.09 | -1.14% | CNY 12.18 | CNY 12.25 | CNY 12.07 | 42.43M |
| 2026-09-14 | CNY 12.23 | -0.65% | CNY 12.23 | CNY 12.48 | CNY 12.20 | 45.37M |
| 2026-09-11 | CNY 12.31 | -1.44% | CNY 12.49 | CNY 12.49 | CNY 12.10 | 67.75M |
| 2026-09-10 | CNY 12.49 | -0.56% | CNY 12.50 | CNY 12.55 | CNY 12.36 | 49.35M |
| 2026-09-09 | CNY 12.56 | +1.13% | CNY 12.42 | CNY 12.60 | CNY 12.36 | 67.90M |
| 2026-09-08 | CNY 12.42 | -0.72% | CNY 12.51 | CNY 12.52 | CNY 12.37 | 54.14M |
| 2026-09-07 | CNY 12.51 | -0.71% | CNY 12.64 | CNY 12.67 | CNY 12.45 | 56.69M |
| 2026-09-04 | CNY 12.60 | +1.04% | CNY 12.51 | CNY 12.84 | CNY 12.51 | 106.32M |
| 2026-09-03 | CNY 12.47 | -0.16% | CNY 12.56 | CNY 12.72 | CNY 12.40 | 51.88M |
| 2026-09-02 | CNY 12.49 | -1.81% | CNY 12.61 | CNY 12.68 | CNY 12.42 | 55.37M |
| 2026-09-01 | CNY 12.72 | +0.47% | CNY 12.66 | CNY 12.77 | CNY 12.63 | 50.36M |
| 2026-08-31 | CNY 12.66 | -0.63% | CNY 12.60 | CNY 12.68 | CNY 12.42 | 71.40M |
| 2026-08-28 | CNY 12.74 | -1.85% | CNY 12.88 | CNY 12.91 | CNY 12.73 | 72.91M |
| 2026-08-27 | CNY 12.98 | 0.00% | CNY 12.88 | CNY 12.98 | CNY 12.72 | 74.34M |
| 2026-08-26 | CNY 12.98 | +1.25% | CNY 12.80 | CNY 13.04 | CNY 12.77 | 64.41M |
| 2026-08-25 | CNY 12.82 | +0.71% | CNY 12.72 | CNY 12.85 | CNY 12.57 | 52.00M |
| 2026-08-24 | CNY 12.73 | -1.16% | CNY 12.89 | CNY 12.90 | CNY 12.56 | 62.48M |
| 2026-08-21 | CNY 12.88 | +0.55% | CNY 12.72 | CNY 12.95 | CNY 12.64 | 56.74M |
| 2026-08-20 | CNY 12.81 | -1.46% | CNY 13.18 | CNY 13.24 | CNY 12.75 | 85.81M |
| 2026-08-19 | CNY 13.00 | -4.55% | CNY 13.44 | CNY 13.45 | CNY 13.00 | 105.87M |
| 2026-08-18 | CNY 13.62 | -2.37% | CNY 13.80 | CNY 14.06 | CNY 13.50 | 123.54M |
| 2026-08-17 | CNY 13.95 | +3.26% | CNY 13.50 | CNY 14.16 | CNY 13.30 | 158.34M |
| 2026-08-14 | CNY 13.51 | -2.45% | CNY 13.81 | CNY 13.83 | CNY 13.40 | 121.85M |
| 2026-08-13 | CNY 13.85 | +0.44% | CNY 13.79 | CNY 14.07 | CNY 13.68 | 145.39M |
| 2026-08-12 | CNY 13.79 | -0.07% | CNY 13.84 | CNY 13.87 | CNY 13.67 | 91.43M |
| 2026-08-11 | CNY 13.80 | -1.92% | CNY 13.85 | CNY 14.05 | CNY 13.80 | 115.11M |
| 2026-08-10 | CNY 14.07 | 0.00% | CNY 14.15 | CNY 14.50 | CNY 14.00 | 167.07M |
| 2026-08-07 | CNY 14.07 | +0.29% | CNY 13.92 | CNY 14.10 | CNY 13.81 | 134.72M |
| 2026-08-06 | CNY 14.03 | -2.64% | CNY 14.30 | CNY 14.30 | CNY 13.93 | 187.25M |
| 2026-08-05 | CNY 14.41 | +0.28% | CNY 14.13 | CNY 14.55 | CNY 14.02 | 255.77M |
| 2026-08-04 | CNY 14.37 | +3.31% | CNY 14.10 | CNY 14.57 | CNY 13.68 | 286.40M |
| 2026-08-03 | CNY 13.91 | +4.27% | CNY 13.56 | CNY 14.16 | CNY 13.56 | 227.52M |
| 2026-07-31 | CNY 13.34 | +1.68% | CNY 13.30 | CNY 13.54 | CNY 13.20 | 144.67M |
| 2026-07-30 | CNY 13.12 | -4.02% | CNY 13.41 | CNY 13.65 | CNY 13.11 | 168.89M |
| 2026-07-29 | CNY 13.67 | +1.71% | CNY 13.24 | CNY 13.88 | CNY 12.82 | 214.21M |
| 2026-07-28 | CNY 13.44 | -4.61% | CNY 13.77 | CNY 13.78 | CNY 13.30 | 207.16M |
| 2026-07-27 | CNY 14.09 | +3.99% | CNY 13.32 | CNY 14.20 | CNY 13.17 | 281.81M |
| 2026-07-24 | CNY 13.55 | -0.73% | CNY 14.01 | CNY 14.48 | CNY 13.53 | 369.11M |
| 2026-07-23 | CNY 13.65 | +9.99% | CNY 12.70 | CNY 13.65 | CNY 12.65 | 182.87M |
| 2026-07-22 | CNY 12.41 | +0.49% | CNY 12.20 | CNY 12.72 | CNY 12.08 | 150.78M |
| 2026-07-21 | CNY 12.35 | +0.16% | CNY 12.36 | CNY 12.37 | CNY 11.75 | 189.23M |
| 2026-07-20 | CNY 12.33 | +5.93% | CNY 11.75 | CNY 12.40 | CNY 11.68 | 201.12M |
| 2026-07-17 | CNY 11.64 | -0.51% | CNY 11.64 | CNY 12.25 | CNY 11.49 | 151.97M |
| 2026-07-16 | CNY 11.70 | -3.23% | CNY 12.00 | CNY 12.11 | CNY 11.65 | 107.69M |
| 2026-07-15 | CNY 12.09 | -2.81% | CNY 12.56 | CNY 12.56 | CNY 12.03 | 92.02M |
| 2026-07-14 | CNY 12.44 | +0.40% | CNY 12.37 | CNY 12.47 | CNY 11.96 | 110.97M |
| 2026-07-13 | CNY 12.39 | -7.68% | CNY 13.27 | CNY 13.27 | CNY 12.38 | 134.97M |
| 2026-07-10 | CNY 13.42 | +0.83% | CNY 13.32 | CNY 13.74 | CNY 13.12 | 123.71M |
| 2026-07-09 | CNY 13.31 | +0.30% | CNY 13.25 | CNY 13.35 | CNY 12.61 | 133.52M |
| 2026-07-08 | CNY 13.27 | -2.28% | CNY 13.54 | CNY 13.63 | CNY 13.22 | 84.71M |
| 2026-07-07 | CNY 13.58 | -3.14% | CNY 14.13 | CNY 14.18 | CNY 13.51 | 91.82M |
| 2026-07-06 | CNY 14.02 | -1.89% | CNY 14.42 | CNY 14.57 | CNY 14.00 | 103.96M |
| 2026-07-03 | CNY 14.29 | +1.64% | CNY 14.06 | CNY 14.54 | CNY 14.00 | 106.19M |
| 2026-07-02 | CNY 14.06 | -3.03% | CNY 14.26 | CNY 14.60 | CNY 14.01 | 122.49M |
| 2026-07-01 | CNY 14.50 | -2.82% | CNY 14.92 | CNY 14.93 | CNY 14.30 | 161.46M |
| 2026-06-30 | CNY 14.92 | -0.53% | CNY 14.82 | CNY 15.06 | CNY 14.51 | 119.92M |
| 2026-06-29 | CNY 15.00 | +0.81% | CNY 14.83 | CNY 15.48 | CNY 14.59 | 163.74M |
| 2026-06-26 | CNY 14.88 | -7.52% | CNY 16.40 | CNY 16.50 | CNY 14.88 | 247.00M |
| 2026-06-25 | CNY 16.09 | -1.05% | CNY 16.16 | CNY 16.40 | CNY 15.73 | 142.80M |
| 2026-06-24 | CNY 16.26 | +0.43% | CNY 15.88 | CNY 16.40 | CNY 15.81 | 176.09M |
| 2026-06-23 | CNY 16.19 | -3.57% | CNY 16.50 | CNY 17.00 | CNY 15.95 | 306.59M |
| 2026-06-22 | CNY 16.79 | +10.03% | CNY 15.32 | CNY 16.79 | CNY 15.24 | 259.27M |
| 2026-06-18 | CNY 15.26 | -3.36% | CNY 15.68 | CNY 15.69 | CNY 15.10 | 237.91M |
| 2026-06-17 | CNY 15.79 | -3.13% | CNY 16.42 | CNY 16.58 | CNY 15.61 | 347.51M |
| 2026-06-16 | CNY 16.30 | +9.99% | CNY 15.51 | CNY 16.30 | CNY 15.39 | 231.80M |
| 2026-06-15 | CNY 14.82 | +10.02% | CNY 14.00 | CNY 14.82 | CNY 14.00 | 187.79M |
| 2026-06-12 | CNY 13.47 | +0.07% | CNY 13.71 | CNY 13.79 | CNY 13.38 | 123.04M |
| 2026-06-11 | CNY 13.46 | -1.32% | CNY 13.50 | CNY 13.69 | CNY 13.38 | 89.49M |
| 2026-06-10 | CNY 13.64 | -4.55% | CNY 14.03 | CNY 14.09 | CNY 13.53 | 139.21M |
| 2026-06-09 | CNY 14.29 | +2.00% | CNY 14.25 | CNY 14.30 | CNY 13.99 | 105.00M |
| 2026-06-08 | CNY 14.01 | -6.79% | CNY 14.40 | CNY 14.69 | CNY 13.89 | 153.43M |
| 2026-06-05 | CNY 15.03 | -3.72% | CNY 15.50 | CNY 15.53 | CNY 15.00 | 158.72M |
| 2026-06-04 | CNY 15.61 | -4.93% | CNY 16.20 | CNY 16.32 | CNY 15.61 | 181.46M |
| 2026-06-03 | CNY 16.42 | -0.73% | CNY 16.35 | CNY 16.60 | CNY 16.15 | 121.79M |
| 2026-06-02 | CNY 16.54 | -2.71% | CNY 17.01 | CNY 17.01 | CNY 16.26 | 134.76M |
| 2026-06-01 | CNY 17.00 | +2.60% | CNY 16.30 | CNY 17.27 | CNY 16.20 | 183.65M |
| 2026-05-29 | CNY 16.57 | +0.12% | CNY 16.39 | CNY 16.64 | CNY 16.09 | 134.45M |
| 2026-05-28 | CNY 16.55 | -0.18% | CNY 16.61 | CNY 16.83 | CNY 16.22 | 127.02M |
| 2026-05-27 | CNY 16.58 | +2.47% | CNY 16.17 | CNY 16.87 | CNY 16.03 | 183.53M |
| 2026-05-26 | CNY 16.18 | -2.82% | CNY 16.50 | CNY 16.51 | CNY 16.02 | 120.99M |