Xiangtan Electric Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.600 | 8.640 | 8.320 | 8.460 | 8.460 | 22,117,601 |
| 2026-07-21 | 8.570 | 8.810 | 8.500 | 8.650 | 8.650 | 27,257,748 |
| 2026-07-20 | 8.480 | 8.750 | 8.350 | 8.590 | 8.590 | 22,029,657 |
| 2026-07-17 | 8.780 | 8.870 | 8.420 | 8.420 | 8.420 | 17,411,293 |
| 2026-07-16 | 8.560 | 8.930 | 8.450 | 8.770 | 8.770 | 21,807,178 |
| 2026-07-15 | 8.490 | 8.760 | 8.490 | 8.570 | 8.570 | 17,883,176 |
| 2026-07-14 | 8.780 | 8.780 | 8.130 | 8.650 | 8.650 | 41,479,231 |
| 2026-07-13 | 9.220 | 9.220 | 8.860 | 9.000 | 9.000 | 23,737,807 |
| 2026-07-10 | 8.950 | 9.520 | 8.910 | 9.280 | 9.280 | 28,178,306 |
| 2026-07-09 | 9.000 | 9.030 | 8.690 | 8.990 | 8.990 | 24,368,200 |
| 2026-07-08 | 9.240 | 9.250 | 8.930 | 8.970 | 8.970 | 19,852,852 |
| 2026-07-07 | 9.580 | 9.650 | 9.200 | 9.250 | 9.250 | 19,633,454 |
| 2026-07-06 | 9.950 | 10.060 | 9.560 | 9.570 | 9.570 | 25,959,581 |
| 2026-07-03 | 9.700 | 10.050 | 9.700 | 9.950 | 9.950 | 24,254,360 |
| 2026-07-02 | 9.780 | 10.040 | 9.730 | 9.770 | 9.770 | 23,255,000 |
| 2026-07-01 | 9.790 | 10.070 | 9.720 | 9.920 | 9.920 | 24,126,000 |
| 2026-06-30 | 9.830 | 9.890 | 9.630 | 9.800 | 9.800 | 21,128,942 |
| 2026-06-29 | 10.000 | 10.000 | 9.570 | 9.620 | 9.620 | 27,729,726 |
| 2026-06-26 | 10.210 | 10.530 | 9.950 | 9.990 | 9.990 | 28,560,316 |
| 2026-06-25 | 10.380 | 10.540 | 10.070 | 10.210 | 10.210 | 19,454,798 |
| 2026-06-24 | 10.450 | 10.610 | 10.220 | 10.380 | 10.380 | 20,161,876 |
| 2026-06-23 | 10.760 | 10.770 | 10.380 | 10.440 | 10.440 | 23,192,918 |
| 2026-06-22 | 11.060 | 11.060 | 10.600 | 10.780 | 10.780 | 31,164,513 |
| 2026-06-18 | 11.090 | 11.480 | 10.990 | 11.130 | 11.130 | 37,510,729 |
| 2026-06-17 | 10.770 | 11.570 | 10.550 | 11.170 | 11.170 | 57,805,186 |
| 2026-06-16 | 10.010 | 10.990 | 9.890 | 10.770 | 10.770 | 60,012,210 |
| 2026-06-15 | 9.920 | 10.050 | 9.820 | 9.990 | 9.990 | 21,099,489 |
| 2026-06-12 | 9.640 | 9.950 | 9.590 | 9.760 | 9.760 | 26,854,172 |
| 2026-06-11 | 9.730 | 9.770 | 9.460 | 9.550 | 9.550 | 22,207,414 |
| 2026-06-10 | 10.000 | 10.100 | 9.740 | 9.810 | 9.810 | 25,046,967 |
| 2026-06-09 | 10.220 | 10.260 | 9.970 | 10.050 | 10.050 | 23,052,666 |
| 2026-06-08 | 10.090 | 10.570 | 10.020 | 10.120 | 10.120 | 27,964,914 |
| 2026-06-05 | 10.620 | 10.990 | 10.260 | 10.710 | 10.710 | 28,748,075 |
| 2026-06-04 | 10.910 | 10.990 | 10.530 | 10.620 | 10.620 | 28,750,808 |
| 2026-06-03 | 11.150 | 11.350 | 10.920 | 11.000 | 11.000 | 26,208,844 |
| 2026-06-02 | 11.550 | 11.570 | 11.110 | 11.210 | 11.210 | 28,352,278 |
| 2026-06-01 | 11.580 | 11.860 | 11.400 | 11.560 | 11.560 | 30,435,954 |
| 2026-05-29 | 12.490 | 12.560 | 11.510 | 11.530 | 11.530 | 54,059,469 |
| 2026-05-28 | 12.350 | 12.830 | 12.330 | 12.430 | 12.430 | 37,851,247 |
| 2026-05-27 | 12.700 | 12.900 | 12.280 | 12.460 | 12.460 | 36,346,758 |
| 2026-05-26 | 12.980 | 13.050 | 12.620 | 12.790 | 12.790 | 42,774,484 |
| 2026-05-25 | 13.210 | 13.380 | 12.950 | 13.050 | 13.050 | 73,209,276 |
| 2026-05-22 | 11.830 | 12.980 | 11.640 | 12.980 | 12.980 | 87,948,503 |
| 2026-05-21 | 11.670 | 12.630 | 11.660 | 11.800 | 11.800 | 49,858,058 |
| 2026-05-20 | 11.970 | 11.980 | 11.560 | 11.630 | 11.630 | 25,307,780 |
| 2026-05-19 | 12.000 | 12.100 | 11.590 | 12.080 | 12.080 | 33,218,986 |
| 2026-05-18 | 12.280 | 12.390 | 11.900 | 12.000 | 12.000 | 30,289,084 |
| 2026-05-15 | 12.410 | 12.660 | 12.220 | 12.280 | 12.280 | 28,625,030 |
| 2026-05-14 | 12.890 | 12.950 | 12.380 | 12.410 | 12.410 | 27,810,846 |
| 2026-05-13 | 12.800 | 13.050 | 12.780 | 12.910 | 12.910 | 21,903,279 |
| 2026-05-12 | 13.110 | 13.110 | 12.840 | 12.860 | 12.860 | 22,083,963 |
| 2026-05-11 | 13.050 | 13.300 | 12.940 | 13.090 | 13.090 | 28,331,243 |
| 2026-05-08 | 12.770 | 13.040 | 12.680 | 12.990 | 12.990 | 28,488,622 |
| 2026-05-07 | 12.720 | 12.930 | 12.700 | 12.790 | 12.790 | 20,717,161 |
| 2026-05-06 | 12.490 | 12.900 | 12.480 | 12.740 | 12.740 | 30,522,526 |
| 2026-04-30 | 12.440 | 12.610 | 12.250 | 12.370 | 12.370 | 22,469,160 |
| 2026-04-29 | 12.320 | 12.540 | 12.260 | 12.500 | 12.500 | 16,053,711 |
| 2026-04-28 | 12.750 | 12.760 | 12.290 | 12.350 | 12.350 | 28,245,666 |
| 2026-04-27 | 12.600 | 12.870 | 12.530 | 12.780 | 12.780 | 21,836,424 |
| 2026-04-24 | 12.590 | 12.830 | 12.520 | 12.600 | 12.600 | 20,983,549 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.