Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.400	14.600	14.390	14.580	14.580	19,453,230
2025-10-23	13.960	14.650	13.680	14.530	14.530	33,792,039
2025-10-22	14.170	14.190	13.890	14.020	14.020	17,583,016
2025-10-21	14.220	14.330	14.090	14.240	14.240	16,755,069
2025-10-20	14.300	14.480	14.140	14.230	14.230	19,621,849
2025-10-17	14.910	15.060	14.080	14.200	14.200	34,636,543
2025-10-16	15.500	15.600	14.960	14.970	14.970	32,392,399
2025-10-15	15.480	15.690	15.260	15.600	15.600	29,659,804
2025-10-14	16.190	16.410	15.450	15.550	15.550	43,211,510
2025-10-13	15.300	16.330	15.230	16.170	16.170	49,559,619
2025-10-10	16.190	16.400	15.900	15.900	15.900	44,225,117
2025-10-09	16.180	16.370	15.830	16.280	16.280	51,913,810
2025-09-30	16.630	16.700	16.240	16.240	16.240	59,145,566
2025-09-29	16.420	16.810	16.100	16.480	16.480	90,524,416
2025-09-26	15.280	16.710	15.190	16.710	16.710	116,415,504
2025-09-25	15.610	15.700	15.140	15.190	15.190	52,901,781
2025-09-24	16.410	16.890	15.590	15.860	15.860	98,770,521
2025-09-23	16.410	16.410	16.060	16.410	16.410	56,688,072
2025-09-22	14.960	15.130	14.660	14.920	14.920	21,224,938
2025-09-19	14.980	15.390	14.880	15.020	15.020	20,468,100
2025-09-18	15.210	15.580	14.800	15.020	15.020	38,043,685
2025-09-17	15.150	15.390	15.010	15.200	15.200	21,916,833
2025-09-16	15.230	15.390	14.900	15.200	15.200	28,782,692
2025-09-15	15.870	15.880	15.170	15.330	15.330	29,678,967
2025-09-12	16.030	16.150	15.620	15.750	15.750	31,820,700
2025-09-11	15.330	16.170	15.280	16.040	16.040	50,365,643
2025-09-10	14.860	15.300	14.850	15.100	15.100	27,985,989
2025-09-09	15.130	15.550	14.830	14.840	14.840	34,913,731
2025-09-08	14.750	15.090	14.510	14.990	14.990	34,538,297
2025-09-05	14.630	14.850	14.480	14.770	14.770	28,294,729
2025-09-04	14.930	15.290	14.300	14.620	14.620	36,694,955
2025-09-03	15.910	15.980	14.850	14.930	14.930	50,991,393
2025-09-02	16.780	16.780	15.630	15.850	15.850	50,734,201
2025-09-01	17.190	17.390	16.400	16.790	16.790	43,145,820
2025-08-29	16.650	17.480	16.550	17.190	17.190	44,143,376
2025-08-28	16.280	16.660	16.100	16.660	16.660	35,119,335
2025-08-27	17.170	17.440	16.280	16.320	16.320	53,798,987
2025-08-26	17.220	17.480	16.760	17.160	17.160	48,881,744
2025-08-25	16.770	17.490	16.600	17.390	17.390	55,006,234
2025-08-22	16.580	16.890	16.220	16.740	16.740	44,434,639
2025-08-21	16.920	17.150	16.280	16.440	16.440	46,884,123
2025-08-20	16.490	16.730	16.120	16.650	16.650	67,968,201
2025-08-19	15.610	16.770	15.380	16.490	16.490	94,724,672
2025-08-18	15.520	16.200	15.210	15.610	15.610	116,559,810
2025-08-15	13.600	15.060	13.580	15.060	15.060	76,173,678
2025-08-14	14.500	14.510	13.670	13.690	13.690	51,553,595
2025-08-13	14.450	14.700	14.380	14.460	14.460	37,159,548
2025-08-12	14.950	14.960	14.370	14.450	14.450	33,502,392
2025-08-11	14.710	15.000	14.600	14.840	14.840	28,268,783
2025-08-08	15.000	15.100	14.600	14.720	14.720	40,106,952
2025-08-07	15.300	15.470	15.150	15.190	15.190	34,754,500
2025-08-06	14.750	15.570	14.730	15.340	15.340	55,224,020
2025-08-05	14.840	14.940	14.620	14.830	14.830	41,614,277
2025-08-04	14.040	14.940	13.920	14.870	14.870	73,451,730
2025-08-01	13.930	14.100	13.560	13.980	13.980	28,779,006
2025-07-31	14.080	14.590	13.720	13.960	13.960	49,987,786
2025-07-30	14.050	14.450	13.850	13.920	13.920	44,871,502
2025-07-29	14.520	14.580	13.830	14.060	14.060	53,069,723
2025-07-28	14.020	14.950	14.000	14.410	14.410	57,016,604
2025-07-25	13.950	14.200	13.870	14.070	14.070	28,908,491

← NewerPage 5 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.