Xiangtan Electric Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.580	16.750	15.950	16.130	16.130	42,242,354
2026-01-19	15.710	16.880	15.550	16.570	16.570	65,074,289
2026-01-16	16.090	16.130	15.700	15.740	15.740	31,474,766
2026-01-15	16.090	16.100	15.620	15.830	15.830	37,693,742
2026-01-14	16.570	16.820	15.900	16.140	16.140	68,660,973
2026-01-13	17.300	17.310	16.580	16.600	16.600	70,582,109
2026-01-12	16.900	17.590	16.770	17.420	17.420	81,568,054
2026-01-09	17.130	17.690	16.860	16.930	16.930	94,292,225
2026-01-08	16.180	17.500	16.140	16.880	16.880	84,861,767
2026-01-07	15.950	16.480	15.720	16.460	16.460	78,262,264
2026-01-06	15.880	16.290	15.740	16.020	16.020	75,681,794
2026-01-05	16.050	16.310	15.560	16.110	16.110	101,796,677
2025-12-31	14.690	16.150	14.530	15.780	15.780	102,442,452
2025-12-30	14.530	14.930	14.460	14.680	14.680	44,145,886
2025-12-29	14.440	14.720	14.330	14.530	14.530	50,742,947
2025-12-26	14.400	14.650	14.090	14.230	14.230	41,377,488
2025-12-25	13.600	14.470	13.540	14.390	14.390	42,701,860
2025-12-24	13.300	13.630	13.270	13.540	13.540	17,888,705
2025-12-23	13.610	13.670	13.280	13.350	13.350	22,458,434
2025-12-22	13.690	13.830	13.550	13.650	13.650	17,711,162
2025-12-19	13.420	13.780	13.420	13.640	13.640	21,055,827
2025-12-18	13.260	13.730	13.230	13.450	13.450	24,113,900
2025-12-17	13.320	13.490	13.140	13.390	13.390	17,270,408
2025-12-16	13.970	13.990	13.320	13.350	13.350	24,867,200
2025-12-15	14.290	14.440	13.970	13.990	13.990	35,082,573
2025-12-12	14.570	14.750	14.220	14.390	14.390	44,980,387
2025-12-11	13.860	14.390	13.740	14.190	14.190	47,885,125
2025-12-10	13.770	14.190	13.600	13.800	13.800	26,739,063
2025-12-09	13.430	13.960	13.330	13.830	13.830	32,639,641
2025-12-08	13.410	13.580	13.410	13.500	13.500	14,921,700
2025-12-05	13.260	13.460	13.080	13.390	13.390	14,906,245
2025-12-04	13.250	13.350	13.190	13.240	13.240	10,700,362
2025-12-03	13.590	13.650	13.210	13.290	13.290	18,858,228
2025-12-02	13.720	13.750	13.570	13.610	13.610	10,244,501
2025-12-01	13.500	13.990	13.500	13.790	13.790	21,131,778
2025-11-28	13.470	13.520	13.300	13.480	13.480	12,525,523
2025-11-27	13.390	13.540	13.340	13.340	13.340	13,338,892
2025-11-26	13.860	13.890	13.400	13.430	13.430	22,302,982
2025-11-25	14.000	14.000	13.850	13.850	13.850	19,152,175
2025-11-24	13.680	14.120	13.530	14.040	14.040	23,895,906
2025-11-21	13.800	13.980	13.530	13.680	13.680	21,391,277
2025-11-20	14.170	14.170	13.900	13.920	13.920	20,028,375
2025-11-19	14.150	14.380	13.900	14.260	14.260	24,815,196
2025-11-18	14.420	14.420	14.130	14.160	14.160	18,382,689
2025-11-17	14.510	14.590	14.360	14.460	14.460	24,631,921
2025-11-14	14.320	14.440	14.200	14.290	14.290	22,384,421
2025-11-13	14.330	14.400	14.150	14.320	14.320	24,292,270
2025-11-12	14.260	14.440	14.100	14.320	14.320	21,566,779
2025-11-11	14.230	14.550	14.230	14.350	14.350	32,044,383
2025-11-10	15.010	15.210	14.240	14.330	14.330	81,509,641
2025-11-07	15.890	17.500	15.200	15.210	15.210	116,770,152
2025-11-06	16.600	16.600	15.470	16.030	16.030	74,550,264
2025-11-05	16.650	16.990	16.160	16.730	16.730	81,006,423
2025-11-04	16.460	16.880	16.310	16.630	16.630	67,531,723
2025-11-03	16.000	16.470	15.670	16.280	16.280	84,685,646
2025-10-31	14.800	15.450	14.710	15.230	15.230	36,116,354
2025-10-30	15.120	15.250	14.900	14.920	14.920	22,403,404
2025-10-29	14.990	15.180	14.770	15.120	15.120	29,552,522
2025-10-28	14.620	15.140	14.500	14.980	14.980	32,228,223
2025-10-27	14.600	14.680	14.450	14.610	14.610	20,221,513

← NewerPage 4 of 21 · 1,212 trading daysOlder →

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.