Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

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

Compare
24.58
+0.09
+(0.37%)
At close: 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202524.4024.7824.2624.5824.5810,708,915
Mar 3, 202524.2224.9524.0324.4924.4921,860,568
Feb 28, 202524.4025.0024.1724.2524.2525,577,789
Feb 27, 202524.5324.5724.1324.3624.3617,487,879
Feb 26, 202524.5524.7024.2724.5124.5117,044,668
Feb 25, 202525.1125.1124.3224.4124.4122,266,062
Feb 24, 202525.6425.6925.1325.1825.1815,879,054
Feb 21, 202524.8025.9824.8025.5325.5330,570,203
Feb 20, 202525.1925.1924.7024.7324.7319,987,055
Feb 19, 202525.1725.4124.9525.2025.2015,843,749
Feb 18, 202525.7725.9025.1825.2825.2816,437,938
Feb 17, 202526.1626.3925.5225.7225.7222,251,480
Feb 14, 202525.2726.1625.2226.1626.1626,133,685
Feb 13, 202525.5225.7025.2325.2725.2717,389,911
Feb 12, 202525.1225.6825.1125.5525.5521,566,636
Feb 11, 202525.3425.3424.7125.1425.1417,141,609
Feb 10, 202525.6625.7925.1925.3125.3119,317,949
Feb 7, 202525.4825.9225.1425.7125.7120,096,560
Feb 6, 202525.6025.6725.2125.4425.4422,098,096
Feb 5, 202526.9826.9825.4125.7025.7018,629,558
Jan 27, 202527.2327.4026.9226.9326.937,086,447
Jan 24, 202526.6027.5726.5527.2327.2314,004,091
Jan 23, 202526.9827.3926.5726.7826.7813,502,693
Jan 22, 202526.8327.1026.4526.8726.879,301,373
Jan 21, 202526.7727.1426.5626.8826.889,353,101
Jan 20, 202526.5227.4726.4526.8626.8615,638,601
Jan 17, 202526.0026.4925.8026.3526.3514,193,044
Jan 16, 202526.0726.5025.9326.1526.1523,227,924
Jan 15, 202525.4625.6625.0225.1225.1211,673,150
Jan 14, 202524.3725.6324.2125.5625.5621,072,523
Jan 13, 202524.7324.8324.1324.3124.3113,101,785
Jan 10, 2025 0.08 Dividend
Jan 10, 202525.1325.3924.8224.8324.8311,102,400
Jan 9, 202525.7825.9325.2025.3125.2312,984,171
Jan 8, 202525.0025.9224.7125.6025.5217,243,488
Jan 7, 202525.1025.3224.7025.1425.0613,374,139
Jan 6, 202525.1125.6524.9225.2625.1812,431,353
Jan 3, 202525.7726.1425.0725.1125.0316,478,058
Jan 2, 202527.4227.5425.6025.7625.6825,075,513
Dec 31, 202427.8627.9027.3527.5327.4411,828,300
Dec 30, 202428.2028.5527.7527.8527.7613,012,034
Dec 27, 202428.0228.5927.8828.3028.2114,931,141
Dec 26, 202428.2128.4727.9428.0627.9711,679,757
Dec 25, 202428.8028.8928.2528.3128.2212,479,600
Dec 24, 202428.3228.9028.1128.7928.7016,067,125
Dec 23, 202427.8029.0127.7528.3328.2425,557,424
Dec 20, 202428.4328.6827.8727.9127.8214,942,358
Dec 19, 202427.8928.6427.6128.4328.3419,675,893
Dec 18, 202427.8928.5027.6528.1528.0622,256,512
Dec 17, 202427.1928.0826.9327.7027.6126,097,116
Dec 16, 202426.9027.8526.8727.1827.0919,410,361
Dec 13, 202427.1527.4526.8726.8926.8013,173,380
Dec 12, 202427.4227.5127.0327.3027.2111,560,455
Dec 11, 202427.0927.8027.0927.4127.3217,812,601
Dec 10, 202427.9228.1027.0727.0726.9818,144,692
Dec 9, 202426.9927.5326.7027.2227.1314,256,815
Dec 6, 202426.8527.2726.5926.9226.8315,280,590
Dec 5, 202427.3927.5526.8826.9226.8314,478,548
Dec 4, 202427.3727.6327.0527.4727.3816,527,011
Dec 3, 202426.5628.0526.4327.5427.4537,106,342
Dec 2, 202425.7426.6525.5226.5226.4323,215,226
Nov 29, 202425.4525.9825.2125.8025.7220,352,954
Nov 28, 202426.3926.4025.4925.5125.4324,181,310
Nov 27, 202426.0826.5925.4726.5326.4419,052,139
Nov 26, 202426.4826.5926.0426.0926.0018,968,044
Nov 25, 202427.1927.4526.3126.4826.3915,871,044
Nov 22, 202428.3028.6127.1727.1827.0916,767,200
Nov 21, 202427.9228.6827.7828.3028.2118,706,734
Nov 20, 202427.7028.2227.4127.9227.8318,962,581
Nov 19, 202428.7028.8727.1527.7227.6350,227,610
Nov 18, 202429.4729.9028.5128.7028.6117,856,938
Nov 15, 202429.5430.0629.0629.4829.3815,467,114
Nov 14, 202430.2331.0729.5329.6729.5724,614,582
Nov 13, 202430.1030.8529.9230.7130.6118,389,591
Nov 12, 202430.5431.2230.0030.2630.1624,638,605
Nov 11, 202431.4131.5029.8730.6130.5135,373,813
Nov 8, 202431.2532.4631.1931.6231.5232,407,699
Nov 7, 202431.0531.5730.8131.1031.0021,224,798
Nov 6, 202431.1232.1030.9031.1531.0523,763,548
Nov 5, 202431.2131.3530.6631.1931.0927,077,755
Nov 4, 202431.3032.2330.7731.2131.1123,039,244
Nov 1, 202430.3131.6229.9731.0130.9131,106,335
Oct 31, 202430.0931.1029.8130.3430.2420,305,849
Oct 30, 202430.3331.0629.8530.3330.2319,308,771
Oct 29, 202429.7631.1029.7630.3930.2923,537,330
Oct 28, 202429.1029.9128.6229.7529.6524,387,342
Oct 25, 202430.0030.1528.7829.1929.0932,895,582
Oct 24, 2024 0.19 Dividend
Oct 24, 202430.2830.4729.7330.1230.0212,076,152
Oct 23, 202431.2231.4430.3030.4830.1920,872,895
Oct 22, 202430.2331.4530.2031.2130.9218,156,771
Oct 21, 202431.0031.0130.0030.2830.0021,937,366
Oct 18, 202429.8031.4929.6530.8930.6023,840,109
Oct 17, 202430.6430.8529.8529.8729.5917,271,377
Oct 16, 202430.0031.1229.6130.5630.2716,452,717
Oct 15, 202432.0132.0229.9130.5130.2234,459,502
Oct 14, 202432.8032.8430.9032.0131.7131,325,577
Oct 11, 202433.7933.8632.2132.6932.3817,931,137
Oct 10, 202434.0835.5033.6433.8933.5722,312,706
Oct 9, 202433.6835.6532.4534.0833.7635,939,819
Oct 8, 202437.6037.6032.7134.6734.3537,406,667
Sep 30, 202433.0234.6032.3334.1933.8735,874,346
Sep 27, 202431.0332.5930.9532.2431.9432,995,497
Sep 26, 202431.6231.6230.0631.3031.0127,328,605
Sep 25, 202430.8132.3630.1231.6431.3418,402,305
Sep 24, 202430.4130.9329.7230.6430.3513,050,912
Sep 23, 202430.3030.9430.1330.3130.037,183,754
Sep 20, 202430.3630.6229.9930.4330.157,655,127
Sep 19, 202431.3131.3930.2030.4830.1915,084,521
Sep 18, 202430.2031.4530.1231.1730.8814,029,300
Sep 13, 202430.0630.5029.6130.0529.779,675,900
Sep 12, 202429.4530.4129.4230.0129.7311,859,000
Sep 11, 202429.1829.8328.9429.4729.197,966,900
Sep 10, 202429.2929.5628.9129.2328.968,169,341
Sep 9, 202429.6229.8029.0029.2028.939,357,444
Sep 6, 202429.8230.1029.5629.6229.345,297,629
Sep 5, 202430.1930.2429.3329.8129.5311,073,564
Sep 4, 202430.0030.4229.3530.1729.8914,164,300
Sep 3, 202428.3030.3828.2730.1229.8421,317,920
Sep 2, 202428.7229.2628.3028.4128.1417,706,114
Aug 30, 202427.7029.8027.6728.6028.3327,583,958
Aug 29, 202427.1027.9626.8327.4027.1411,501,235
Aug 28, 202427.1727.8927.1027.2727.017,873,350
Aug 27, 202427.7127.8526.9527.2026.9514,424,550
Aug 26, 202427.4928.1327.1827.9027.6411,173,160
Aug 23, 202427.6628.2827.3827.7027.448,779,950
Aug 22, 202427.7028.3427.2927.9827.7211,168,393
Aug 21, 202427.6027.9727.4027.5027.248,027,269
Aug 20, 202428.0828.0827.1127.7827.5216,045,162
Aug 19, 202428.0029.0027.4328.1127.8526,063,871
Aug 16, 202429.4029.5528.0828.4628.1927,424,989
Aug 15, 202429.7029.9529.1629.6229.3412,259,569
Aug 14, 202430.8131.0529.8129.9129.639,157,045
Aug 13, 202430.3231.5230.1730.8030.519,149,100
Aug 12, 202430.6030.7430.2230.3430.065,871,296
Aug 9, 202431.0532.0030.3030.3030.0210,043,102
Aug 8, 202431.1631.2830.3231.0530.7616,956,501
Aug 7, 202429.6131.6029.6131.2130.9222,300,508
Aug 6, 202429.9030.0229.0829.5329.2511,153,500
Aug 5, 202429.8130.4829.5829.6429.3611,590,699
Aug 2, 202430.2530.8829.8030.0029.728,881,229
Aug 1, 202430.4131.2430.1230.4130.1312,533,485
Jul 31, 202429.6630.8829.1630.4830.1914,690,458
Jul 30, 202430.4030.4928.9129.9229.6414,932,330
Jul 29, 202431.2031.7730.0030.3630.0823,487,591
Jul 26, 202428.9230.6828.3330.3030.0223,346,114
Jul 25, 202429.0329.5728.3129.1928.9215,647,868
Jul 24, 202429.3029.8229.0129.1828.9111,531,730
Jul 23, 202430.2031.0029.4029.4029.1218,288,026
Jul 22, 202429.5030.6829.4030.1929.9120,804,192
Jul 19, 202429.0129.8228.8029.4229.1416,438,305
Jul 18, 202428.2529.7528.1329.3229.0527,859,768
Jul 17, 202430.4630.5028.3728.6228.3543,777,232
Jul 16, 202430.9231.5330.0030.4130.1325,193,351
Jul 15, 202432.0032.0030.7730.9230.6332,237,937
Jul 12, 202433.3933.4031.6032.0431.7430,398,238
Jul 11, 202434.2134.2932.7833.7333.4122,396,292
Jul 10, 202434.7435.4033.3534.0233.7016,076,998
Jul 9, 202433.7435.4033.4035.0534.7219,114,152
Jul 8, 202432.6234.2332.2033.8533.5317,561,368
Jul 5, 202432.5033.2131.8032.7232.4111,264,172
Jul 4, 202432.5234.0232.4032.8132.5018,791,670
Jul 3, 202432.8932.9931.8332.6632.3519,216,484
Jul 2, 202434.2934.4832.1033.1132.8024,203,199
Jul 1, 202434.2535.4134.0134.5934.2720,083,631
Jun 28, 202431.6934.7931.6034.4134.0928,481,458
Jun 27, 202432.3832.7431.7331.8531.559,823,679
Jun 26, 202432.4632.6031.5532.4232.1211,245,721
Jun 25, 202432.9732.9931.5632.4632.1616,920,251
Jun 24, 202432.6233.3332.3132.8132.5017,561,367
Jun 21, 202432.5033.1632.1632.6232.3113,875,880
Jun 20, 202433.2533.3032.5032.7932.4822,060,842
Jun 19, 202433.9135.0932.9033.4033.0923,920,404
Jun 18, 202433.7134.3533.2433.9133.5919,997,783
Jun 17, 202432.8034.9332.8033.9233.6024,874,321
Jun 14, 202432.5533.9532.4132.7332.4224,436,952
Jun 13, 2024 0.30 Dividend
Jun 13, 202431.4033.1831.1232.8532.5423,061,546
Jun 12, 202431.5732.2231.2231.6331.0414,671,623
Jun 11, 202431.8932.2431.1531.7331.1412,581,199
Jun 7, 202432.0432.4031.5132.1031.5015,324,299
Jun 6, 202432.0832.8831.7731.9731.3722,654,933
Jun 5, 202432.8633.1432.0032.1031.5017,800,316
Jun 4, 202430.9033.3230.6332.9432.3330,965,814
Jun 3, 202429.6431.3129.2430.8930.3120,225,557
May 31, 202430.1130.1729.3929.6729.1212,736,659
May 30, 202430.0030.7529.6730.1329.5719,569,080
May 29, 202429.8830.3029.3229.7129.1612,023,570
May 28, 202429.8031.1029.6529.8829.3220,501,564
May 27, 202428.4031.0128.3030.0829.5235,455,035
May 24, 202427.1028.9927.1028.4627.9322,282,547
May 23, 202427.2327.3426.8027.1026.6010,461,625
May 22, 202428.0428.1827.2127.4226.9113,378,004
May 21, 202428.5728.9328.0828.2727.7411,707,275
May 20, 202427.5828.8027.2528.5628.0319,723,885
May 17, 202427.5327.5926.8927.4026.8912,347,779
May 16, 202427.8227.9827.4027.6027.0914,399,530
May 15, 202428.6129.0927.7927.9327.4113,511,990
May 14, 202429.0029.2728.4628.5528.0220,527,420
May 13, 202428.2929.6727.9129.2228.6829,272,142
May 10, 202427.1828.6227.0128.3827.8525,453,094
May 9, 202426.2727.4126.0627.2526.7426,402,494
May 8, 202426.0326.8625.9226.0925.6022,922,133
May 7, 202425.8526.5225.8126.0625.5715,503,193
May 6, 202426.5026.6725.4026.0325.5530,449,796
Apr 30, 202427.4027.7726.3526.4926.0020,032,270
Apr 29, 202426.8127.4826.7326.9126.4121,023,570
Apr 26, 202426.9227.4126.4826.6026.1017,428,183
Apr 25, 202427.4627.4626.9027.0026.508,815,602
Apr 24, 202426.8327.4726.7127.4626.9511,050,788
Apr 23, 202427.4227.5426.2126.8326.3320,256,008
Apr 22, 202428.2528.5827.2727.4326.9214,365,886
Apr 19, 202428.0028.3827.7028.1027.5811,884,634
Apr 18, 202427.7028.7627.5028.1027.5819,647,741
Apr 17, 202426.8227.8826.5027.7827.2618,235,080
Apr 16, 202427.1827.8527.0127.2226.7118,149,161
Apr 15, 202427.0428.1126.5127.3626.8526,084,719
Apr 12, 202426.5927.3726.4627.0826.5834,937,101
Apr 11, 202424.9127.2524.9026.8826.3842,368,072
Apr 10, 202425.0025.1924.6824.7724.318,843,315
Apr 9, 202424.8225.1524.7124.9624.497,785,318
Apr 8, 202424.2325.5024.1624.9924.5217,311,878
Apr 3, 202424.6724.6724.2224.3023.856,010,301
Apr 2, 202424.2024.7824.0124.6324.1712,418,950
Apr 1, 202424.9825.1524.0024.2023.7517,757,350
Mar 29, 202424.0024.4823.8624.9824.513,299,200
Mar 28, 202423.4824.4323.2524.0923.649,880,350
Mar 27, 202424.0924.1323.4023.4022.9611,288,764
Mar 26, 202424.0624.2523.8524.1723.728,986,832
Mar 25, 202424.5224.7624.0024.0723.628,847,319
Mar 22, 202424.8124.9524.3924.5224.0610,599,515
Mar 21, 202425.2125.3024.6324.8524.3913,959,499
Mar 20, 202425.3826.0025.0325.1824.7111,548,365
Mar 19, 202425.5725.6525.0025.4524.9812,316,949
Mar 18, 202424.9025.6624.8525.6525.1721,021,284
Mar 15, 202424.5824.8624.2524.6024.1411,155,750
Mar 14, 202424.8524.9824.4424.6524.198,774,846
Mar 13, 202424.6524.9624.5124.8324.3712,197,961
Mar 12, 202425.2825.3624.6324.7424.2816,219,966
Mar 11, 202424.7625.3924.6525.0024.5321,213,409
Mar 8, 202424.5524.7924.3024.7624.3014,118,307
Mar 7, 202424.8025.1324.2824.4423.9818,257,191
Mar 6, 202424.3725.5523.8824.9724.5028,063,968
Mar 5, 202423.6624.2923.5024.1023.6522,400,570
Mar 4, 202423.3924.0023.2123.8423.4028,170,219

Related Tickers

600522.SS Jiangsu Zhongtian Technology Co., Ltd.
14.05
+0.21%
 
601126.SS Beijing Sifang Automation Co.,Ltd
16.04
+1.52%
 
600089.SS TEBA
12.10
-0.41%
 
002028.SZ Sieyuan Electric Co., Ltd.
72.14
-0.06%
 
300274.SZ Sungrow Power Supply Co., Ltd.
70.65
-2.65%
 
300750.SZ Contemporary Amperex Technology Co., Limited
263.00
-3.85%