XJ Electric
许继电气 SZ000400 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
21.61
+0.58
(+2.76%)
Sectors
ThemeControlled Nuclear Fusion
-0.60%
ThemePumped Storage
+0.24%
ThemeBattery Swap
-0.12%
ThemeXinjiang Revitalization
+0.26%
ThemeWireless Charging
-1.14%
ThemeFlexible DC Transmission
-0.76%
ThemeUltra-high Voltage
-0.39%
ThemePower IoT
-0.32%
ThemeHigh-Voltage Fast Charging
-0.76%
IndustryGrid Equipment
+0.03%
RegionHenan
-0.16%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.03
High
21.78
Low
21.00
Prev close
21.03
Amplitude
3.71%
Volume
20.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.68
MA10
20.44
MA20
20.74
MA60
21.42
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.03 | 21.78 | 21.00 | 21.61 | 21M |
| 2 | 2026-09-29 | 20.48 | 21.07 | 20.40 | 21.03 | 19M |
| 3 | 2026-09-28 | 20.01 | 20.64 | 19.75 | 20.59 | 20M |
| 4 | 2026-09-24 | 20.10 | 20.23 | 19.98 | 20.03 | 7M |
| 5 | 2026-09-23 | 20.22 | 20.29 | 20.05 | 20.14 | 6M |
| 6 | 2026-09-22 | 20.29 | 20.42 | 20.22 | 20.26 | 10M |
| 7 | 2026-09-21 | 20.28 | 20.31 | 20.11 | 20.22 | 11M |
| 8 | 2026-09-18 | 20.22 | 20.45 | 20.20 | 20.21 | 10M |
| 9 | 2026-09-17 | 20.11 | 20.24 | 20.00 | 20.15 | 6M |
| 10 | 2026-09-16 | 20.20 | 20.32 | 19.96 | 20.20 | 8M |
| 11 | 2026-09-15 | 20.43 | 20.43 | 20.21 | 20.25 | 6M |
| 12 | 2026-09-14 | 20.46 | 20.60 | 20.35 | 20.44 | 8M |
52W
Data range
19.21
16.0%
34.27
High/low over the last 250 trading days, and where the price sits.
← Stocks