Xiangtan Electric Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.030 | 8.200 | 8.010 | 8.040 | 8.040 | 14,071,699 |
| 2026-10-21 | 8.060 | 8.170 | 8.020 | 8.040 | 8.040 | 8,863,919 |
| 2026-10-20 | 8.190 | 8.220 | 7.970 | 8.100 | 8.100 | 16,685,361 |
| 2026-10-19 | 7.950 | 8.250 | 7.890 | 8.200 | 8.200 | 23,528,562 |
| 2026-10-16 | 7.780 | 8.480 | 7.780 | 8.130 | 8.130 | 41,058,322 |
| 2026-10-15 | 7.880 | 7.910 | 7.700 | 7.710 | 7.710 | 15,824,520 |
| 2026-10-14 | 8.200 | 8.200 | 7.980 | 7.990 | 7.990 | 19,669,576 |
| 2026-10-13 | 8.200 | 8.350 | 8.080 | 8.290 | 8.290 | 12,410,500 |
| 2026-10-12 | 8.300 | 8.390 | 8.230 | 8.260 | 8.260 | 8,624,118 |
| 2026-10-09 | 8.220 | 8.310 | 8.120 | 8.280 | 8.280 | 11,056,800 |
| 2026-10-08 | 8.330 | 8.480 | 8.180 | 8.240 | 8.240 | 10,509,100 |
| 2026-09-30 | 8.170 | 8.370 | 8.120 | 8.320 | 8.320 | 10,097,946 |
| 2026-09-29 | 8.110 | 8.190 | 8.090 | 8.150 | 8.150 | 7,752,493 |
| 2026-09-28 | 8.280 | 8.340 | 8.060 | 8.100 | 8.100 | 13,692,358 |
| 2026-09-24 | 8.410 | 8.460 | 8.260 | 8.270 | 8.270 | 12,022,506 |
| 2026-09-23 | 8.570 | 8.570 | 8.440 | 8.440 | 8.440 | 8,816,200 |
| 2026-09-22 | 8.670 | 8.750 | 8.540 | 8.560 | 8.560 | 10,180,624 |
| 2026-09-21 | 8.530 | 8.780 | 8.530 | 8.670 | 8.670 | 11,340,066 |
| 2026-09-18 | 8.450 | 8.640 | 8.440 | 8.520 | 8.520 | 10,356,870 |
| 2026-09-17 | 8.440 | 8.540 | 8.360 | 8.410 | 8.410 | 10,656,323 |
| 2026-09-16 | 8.550 | 8.570 | 8.400 | 8.500 | 8.500 | 9,126,951 |
| 2026-09-15 | 8.620 | 8.650 | 8.480 | 8.480 | 8.480 | 9,386,933 |
| 2026-09-14 | 8.800 | 8.880 | 8.580 | 8.630 | 8.630 | 16,639,000 |
| 2026-09-11 | 8.840 | 8.890 | 8.650 | 8.800 | 8.800 | 17,199,100 |
| 2026-09-10 | 8.840 | 9.030 | 8.670 | 8.920 | 8.920 | 17,757,100 |
| 2026-09-09 | 8.780 | 9.000 | 8.750 | 8.840 | 8.840 | 16,870,401 |
| 2026-09-08 | 8.530 | 8.880 | 8.510 | 8.780 | 8.780 | 18,311,019 |
| 2026-09-07 | 8.680 | 8.680 | 8.500 | 8.540 | 8.540 | 9,955,837 |
| 2026-09-04 | 8.680 | 8.820 | 8.620 | 8.650 | 8.650 | 14,254,229 |
| 2026-09-03 | 8.570 | 8.710 | 8.570 | 8.640 | 8.640 | 10,903,050 |
| 2026-09-02 | 8.500 | 8.620 | 8.360 | 8.590 | 8.590 | 12,339,600 |
| 2026-09-01 | 8.460 | 8.590 | 8.440 | 8.520 | 8.520 | 11,992,735 |
| 2026-08-31 | 8.650 | 8.650 | 8.350 | 8.520 | 8.520 | 13,302,337 |
| 2026-08-28 | 8.620 | 8.750 | 8.580 | 8.700 | 8.700 | 10,204,312 |
| 2026-08-27 | 8.550 | 8.650 | 8.470 | 8.620 | 8.620 | 10,329,279 |
| 2026-08-26 | 8.530 | 8.700 | 8.510 | 8.570 | 8.570 | 12,257,313 |
| 2026-08-25 | 8.250 | 8.580 | 8.200 | 8.530 | 8.530 | 14,168,693 |
| 2026-08-24 | 8.400 | 8.450 | 8.190 | 8.260 | 8.260 | 13,750,337 |
| 2026-08-21 | 8.410 | 8.450 | 8.310 | 8.400 | 8.400 | 8,973,135 |
| 2026-08-20 | 8.450 | 8.500 | 8.380 | 8.420 | 8.420 | 11,796,389 |
| 2026-08-19 | 8.810 | 8.810 | 8.400 | 8.400 | 8.400 | 21,186,655 |
| 2026-08-18 | 8.970 | 8.970 | 8.750 | 8.790 | 8.790 | 15,027,063 |
| 2026-08-17 | 8.910 | 9.040 | 8.840 | 8.990 | 8.990 | 13,381,062 |
| 2026-08-14 | 9.040 | 9.110 | 8.920 | 8.940 | 8.940 | 12,672,400 |
| 2026-08-13 | 9.080 | 9.180 | 8.970 | 9.000 | 9.000 | 16,384,510 |
| 2026-08-12 | 9.080 | 9.120 | 8.990 | 9.060 | 9.060 | 10,917,100 |
| 2026-08-11 | 9.130 | 9.150 | 8.940 | 9.020 | 9.020 | 12,278,255 |
| 2026-08-10 | 9.100 | 9.180 | 9.010 | 9.150 | 9.150 | 14,086,234 |
| 2026-08-07 | 9.150 | 9.170 | 8.900 | 9.050 | 9.050 | 20,412,064 |
| 2026-08-06 | 9.320 | 9.340 | 9.100 | 9.180 | 9.180 | 16,319,663 |
| 2026-08-05 | 9.370 | 9.410 | 9.290 | 9.350 | 9.350 | 12,554,780 |
| 2026-08-04 | 9.340 | 9.480 | 9.340 | 9.360 | 9.360 | 12,737,106 |
| 2026-08-03 | 9.200 | 9.470 | 9.170 | 9.420 | 9.420 | 14,399,745 |
| 2026-07-31 | 9.160 | 9.290 | 9.080 | 9.150 | 9.150 | 17,227,158 |
| 2026-07-30 | 9.050 | 9.310 | 9.020 | 9.140 | 9.140 | 16,589,537 |
| 2026-07-29 | 8.810 | 9.120 | 8.790 | 9.080 | 9.080 | 19,251,507 |
| 2026-07-28 | 8.700 | 8.820 | 8.670 | 8.810 | 8.810 | 12,821,238 |
| 2026-07-27 | 8.590 | 8.820 | 8.530 | 8.770 | 8.770 | 12,366,800 |
| 2026-07-24 | 8.750 | 8.880 | 8.590 | 8.600 | 8.600 | 13,992,195 |
| 2026-07-23 | 8.420 | 8.830 | 8.420 | 8.800 | 8.800 | 22,754,185 |
Page 1 of 1 · 60 trading days
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.