UK markets closed

XJ Electric Co., Ltd. (000400.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
32.62-0.17 (-0.52%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202432.5033.1632.1632.6232.6213,875,880
20 Jun 202433.2533.3032.5032.7932.7922,060,842
19 Jun 202433.9135.0932.9033.4033.4023,920,404
18 Jun 202433.7134.3533.2433.9133.9119,997,783
17 Jun 202432.8034.9332.8033.9233.9224,874,321
14 Jun 202432.5533.9532.4132.7332.7324,436,952
13 Jun 202431.4033.1831.1232.8532.8523,061,546
12 Jun 202431.5732.2231.2231.6331.6314,671,623
11 Jun 202431.8932.2431.1531.7331.7312,581,199
07 Jun 202432.0432.4031.5132.1032.1015,324,299
06 Jun 202432.0832.8831.7731.9731.9722,654,933
05 Jun 202432.8633.1432.0032.1032.1017,800,316
04 Jun 202430.9033.3230.6332.9432.9430,965,814
03 Jun 202429.6431.3129.2430.8930.8920,225,557
31 May 202430.1130.1729.3929.6729.6712,736,659
30 May 202430.0030.7529.6730.1330.1319,569,080
29 May 202429.8830.3029.3229.7129.7112,023,570
28 May 202429.8031.1029.6529.8829.8820,501,564
27 May 202428.4031.0128.3030.0830.0835,455,035
24 May 202427.1028.9927.1028.4628.4622,282,547
23 May 202427.2327.3426.8027.1027.1010,461,625
22 May 202428.0428.1827.2127.4227.4213,378,004
21 May 202428.5728.9328.0828.2728.2711,707,275
20 May 202427.5828.8027.2528.5628.5619,723,885
17 May 202427.5327.5926.8927.4027.4012,347,779
16 May 202427.8227.9827.4027.6027.6014,399,530
15 May 202428.6129.0927.7927.9327.9313,511,990
14 May 202429.0029.2728.4628.5528.5520,527,420
13 May 202428.2929.6727.9129.2229.2229,272,142
10 May 202427.1828.6227.0128.3828.3825,453,094
09 May 202426.2727.4126.0627.2527.2526,402,494
08 May 202426.0326.8625.9226.0926.0922,922,133
07 May 202425.8526.5225.8126.0626.0615,503,193
06 May 202426.5026.6725.4026.0326.0330,449,796
30 Apr 202427.4027.7726.3526.4926.4920,032,270
29 Apr 202426.8127.4826.7326.9126.9121,023,570
26 Apr 202426.9227.4126.4826.6026.6017,428,183
25 Apr 202427.4627.4626.9027.0027.008,815,602
24 Apr 202426.8327.4726.7127.4627.4611,050,788
23 Apr 202427.4227.5426.2126.8326.8320,256,008
22 Apr 202428.2528.5827.2727.4327.4314,365,886
19 Apr 202428.0028.3827.7028.1028.1011,884,634
18 Apr 202427.7028.7627.5028.1028.1019,647,741
17 Apr 202426.8227.8826.5027.7827.7818,235,080
16 Apr 202427.1827.8527.0127.2227.2218,149,161
15 Apr 202427.0428.1126.5127.3627.3626,084,719
12 Apr 202426.5927.3726.4627.0827.0834,937,101
11 Apr 202424.9127.2524.9026.8826.8842,368,072
10 Apr 202425.0025.1924.6824.7724.778,843,315
09 Apr 202424.8225.1524.7124.9624.967,785,318
08 Apr 202424.2325.5024.1624.9924.9917,311,878
03 Apr 202424.6724.6724.2224.3024.306,010,301
02 Apr 202424.2024.7824.0124.6324.6312,418,950
01 Apr 202424.9825.1524.0024.2024.2017,757,350
29 Mar 202424.0024.4823.8624.9824.983,299,200
28 Mar 202423.4824.4323.2524.0924.099,880,350
27 Mar 202424.0924.1323.4023.4023.4011,288,764
26 Mar 202424.0624.2523.8524.1724.178,986,832
25 Mar 202424.5224.7624.0024.0724.078,847,319
22 Mar 202424.8124.9524.3924.5224.5210,599,515
21 Mar 202425.2125.3024.6324.8524.8513,959,499
20 Mar 202425.3826.0025.0325.1825.1811,548,365
19 Mar 202425.5725.6525.0025.4525.4512,316,949
18 Mar 202424.9025.6624.8525.6525.6521,021,284
15 Mar 202424.5824.8624.2524.6024.6011,155,750
14 Mar 202424.8524.9824.4424.6524.658,774,846
13 Mar 202424.6524.9624.5124.8324.8312,197,961
12 Mar 202425.2825.3624.6324.7424.7416,219,966
11 Mar 202424.7625.3924.6525.0025.0021,213,409
08 Mar 202424.5524.7924.3024.7624.7614,118,307
07 Mar 202424.8025.1324.2824.4424.4418,257,191
06 Mar 202424.3725.5523.8824.9724.9728,063,968
05 Mar 202423.6624.2923.5024.1024.1022,400,570
04 Mar 202423.3924.0023.2123.8423.8428,170,219
01 Mar 202422.4022.7122.2322.6622.6617,300,640
29 Feb 202421.5222.3521.5122.2722.2712,469,028
28 Feb 202422.4222.5421.7121.7721.7714,528,339
27 Feb 202422.2722.6322.0322.4322.4312,180,981
26 Feb 202421.9522.6321.7522.3422.3415,412,007
23 Feb 202421.9722.0521.6021.9521.959,791,452
22 Feb 202421.7022.1321.6621.9121.919,859,400
21 Feb 202422.2022.4021.8521.8821.8816,335,186
20 Feb 202421.3022.7921.0022.3922.3920,869,773
19 Feb 202421.6021.6220.9221.3421.3415,061,585
08 Feb 202421.9822.8021.2521.4121.4124,472,746
07 Feb 202421.3222.1020.8322.0822.0833,334,038
06 Feb 202418.3620.1918.1720.1920.1910,263,921
05 Feb 202419.1119.2017.7218.3518.3516,046,790
02 Feb 202419.7620.1518.5819.3019.3011,941,831
01 Feb 202419.6420.3419.6419.8319.839,508,367
31 Jan 202420.1320.4119.7919.8519.859,691,501
30 Jan 202420.5020.8820.2720.2820.286,364,607
29 Jan 202421.0521.4920.6220.7020.707,994,150
26 Jan 202421.5721.7421.0521.1921.199,111,220
25 Jan 202420.7021.6820.5021.5921.5913,170,442
24 Jan 202420.9021.2220.0520.7120.7112,106,257
23 Jan 202420.5021.2320.1020.9020.909,238,886
22 Jan 202421.0721.2820.3620.4320.4311,727,095
19 Jan 202421.4221.6021.0321.1621.169,187,800
18 Jan 202421.3821.5020.7721.4321.4312,155,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...