Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,620.67 +970.74 (+1.43%) CMC Crypto 200
1,436.53 -31.58 (-2.15%)
Xinjiang Lixin Energy Co., LTD. (001258.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 6.50 | 6.75 | 6.49 | 6.65 | 6.65 | 7,098,400 |
| 23 May 2024 | 6.71 | 6.71 | 6.49 | 6.50 | 6.50 | 4,877,100 |
| 22 May 2024 | 6.67 | 6.75 | 6.66 | 6.72 | 6.72 | 3,631,800 |
| 21 May 2024 | 6.75 | 6.79 | 6.64 | 6.66 | 6.66 | 3,342,600 |
| 20 May 2024 | 6.73 | 6.83 | 6.72 | 6.78 | 6.78 | 4,823,900 |
| 17 May 2024 | 6.66 | 6.76 | 6.64 | 6.74 | 6.74 | 3,977,900 |
| 16 May 2024 | 6.72 | 6.77 | 6.66 | 6.66 | 6.66 | 4,671,300 |
| 15 May 2024 | 6.81 | 6.88 | 6.70 | 6.73 | 6.73 | 6,012,300 |
| 14 May 2024 | 6.74 | 6.93 | 6.71 | 6.87 | 6.87 | 9,306,721 |
| 13 May 2024 | 6.85 | 6.91 | 6.73 | 6.83 | 6.83 | 10,618,400 |
| 10 May 2024 | 6.75 | 7.03 | 6.68 | 6.82 | 6.82 | 12,653,700 |
| 09 May 2024 | 6.69 | 6.79 | 6.65 | 6.74 | 6.74 | 7,217,176 |
| 08 May 2024 | 6.66 | 6.77 | 6.62 | 6.63 | 6.63 | 5,246,700 |
| 07 May 2024 | 6.70 | 6.79 | 6.62 | 6.67 | 6.67 | 4,442,700 |
| 06 May 2024 | 6.49 | 6.68 | 6.49 | 6.67 | 6.67 | 7,962,388 |
| 30 Apr 2024 | 6.43 | 6.49 | 6.36 | 6.44 | 6.44 | 4,956,919 |
| 29 Apr 2024 | 6.29 | 6.54 | 6.22 | 6.48 | 6.48 | 8,243,700 |
| 26 Apr 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 5,016,400 |
| 25 Apr 2024 | 6.25 | 6.32 | 6.19 | 6.26 | 6.26 | 3,876,854 |
| 24 Apr 2024 | 6.36 | 6.44 | 6.26 | 6.29 | 6.29 | 5,143,800 |
| 23 Apr 2024 | 6.24 | 6.27 | 6.18 | 6.22 | 6.22 | 2,875,794 |
| 22 Apr 2024 | 6.16 | 6.27 | 6.09 | 6.23 | 6.23 | 3,725,414 |
| 19 Apr 2024 | 6.26 | 6.33 | 6.15 | 6.20 | 6.20 | 4,669,740 |
| 18 Apr 2024 | 6.50 | 6.53 | 6.26 | 6.28 | 6.28 | 7,996,100 |
| 17 Apr 2024 | 6.12 | 6.47 | 6.12 | 6.47 | 6.47 | 8,143,300 |
| 16 Apr 2024 | 6.41 | 6.51 | 6.05 | 6.07 | 6.07 | 7,988,188 |
| 15 Apr 2024 | 6.66 | 6.70 | 6.40 | 6.47 | 6.47 | 12,082,300 |
| 12 Apr 2024 | 7.03 | 7.10 | 6.72 | 6.75 | 6.75 | 14,027,043 |
| 11 Apr 2024 | 7.00 | 7.19 | 6.83 | 7.12 | 7.12 | 17,039,700 |
| 10 Apr 2024 | 6.86 | 7.19 | 6.80 | 7.12 | 7.12 | 22,065,198 |
| 09 Apr 2024 | 6.84 | 6.93 | 6.77 | 6.89 | 6.89 | 5,327,700 |
| 08 Apr 2024 | 6.83 | 6.94 | 6.78 | 6.86 | 6.86 | 5,077,000 |
| 03 Apr 2024 | 6.91 | 6.93 | 6.80 | 6.82 | 6.82 | 3,571,400 |
| 02 Apr 2024 | 6.88 | 7.00 | 6.88 | 6.91 | 6.91 | 7,152,570 |
| 01 Apr 2024 | 6.75 | 6.87 | 6.72 | 6.86 | 6.86 | 4,068,851 |
| 29 Mar 2024 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | 2,299,400 |
| 28 Mar 2024 | 6.59 | 6.74 | 6.56 | 6.63 | 6.63 | 3,781,200 |
| 27 Mar 2024 | 6.80 | 6.84 | 6.57 | 6.57 | 6.57 | 4,158,050 |
| 26 Mar 2024 | 6.80 | 6.83 | 6.68 | 6.81 | 6.81 | 4,154,000 |
| 25 Mar 2024 | 6.80 | 6.93 | 6.77 | 6.79 | 6.79 | 4,529,000 |
| 22 Mar 2024 | 6.97 | 7.00 | 6.83 | 6.86 | 6.86 | 5,731,600 |
| 21 Mar 2024 | 7.05 | 7.06 | 6.95 | 6.99 | 6.99 | 5,633,521 |
| 20 Mar 2024 | 7.06 | 7.07 | 7.00 | 7.04 | 7.04 | 5,157,455 |
| 19 Mar 2024 | 7.09 | 7.13 | 7.03 | 7.03 | 7.03 | 8,426,200 |
| 18 Mar 2024 | 7.24 | 7.25 | 6.99 | 7.11 | 7.11 | 17,418,890 |
| 15 Mar 2024 | 7.09 | 7.25 | 7.07 | 7.24 | 7.24 | 6,891,212 |
| 14 Mar 2024 | 7.10 | 7.16 | 7.03 | 7.12 | 7.12 | 6,027,776 |
| 13 Mar 2024 | 7.04 | 7.14 | 6.98 | 7.11 | 7.11 | 6,372,172 |
| 12 Mar 2024 | 7.09 | 7.12 | 6.98 | 7.04 | 7.04 | 5,763,000 |
| 11 Mar 2024 | 6.86 | 7.08 | 6.86 | 7.08 | 7.08 | 8,231,551 |
| 08 Mar 2024 | 6.80 | 6.93 | 6.78 | 6.88 | 6.88 | 4,087,200 |
| 07 Mar 2024 | 6.86 | 6.92 | 6.80 | 6.82 | 6.82 | 4,701,000 |
| 06 Mar 2024 | 6.74 | 6.94 | 6.68 | 6.87 | 6.87 | 5,410,288 |
| 05 Mar 2024 | 6.81 | 6.81 | 6.68 | 6.74 | 6.74 | 4,510,900 |
| 04 Mar 2024 | 6.89 | 6.98 | 6.75 | 6.86 | 6.86 | 4,403,508 |
| 01 Mar 2024 | 6.87 | 6.92 | 6.78 | 6.86 | 6.86 | 4,528,000 |
| 29 Feb 2024 | 6.57 | 6.80 | 6.53 | 6.80 | 6.80 | 6,190,342 |
| 28 Feb 2024 | 6.90 | 7.11 | 6.63 | 6.63 | 6.63 | 9,099,288 |
| 27 Feb 2024 | 6.82 | 6.90 | 6.74 | 6.90 | 6.90 | 4,357,288 |
| 26 Feb 2024 | 6.83 | 6.90 | 6.76 | 6.82 | 6.82 | 5,930,276 |
| 23 Feb 2024 | 6.79 | 6.86 | 6.74 | 6.83 | 6.83 | 6,154,425 |
| 22 Feb 2024 | 6.66 | 6.80 | 6.66 | 6.76 | 6.76 | 4,586,800 |
| 21 Feb 2024 | 6.54 | 6.88 | 6.54 | 6.73 | 6.73 | 6,158,981 |
| 20 Feb 2024 | 6.68 | 6.68 | 6.54 | 6.63 | 6.63 | 4,798,985 |
| 19 Feb 2024 | 6.77 | 6.84 | 6.55 | 6.69 | 6.69 | 8,855,543 |
| 08 Feb 2024 | 6.20 | 6.83 | 6.16 | 6.74 | 6.74 | 11,460,331 |
| 07 Feb 2024 | 6.00 | 6.38 | 5.92 | 6.25 | 6.25 | 9,252,407 |
| 06 Feb 2024 | 5.65 | 6.15 | 5.50 | 6.02 | 6.02 | 8,054,218 |
| 05 Feb 2024 | 6.14 | 6.14 | 5.54 | 5.68 | 5.68 | 8,012,700 |
| 02 Feb 2024 | 6.44 | 6.57 | 5.93 | 6.15 | 6.15 | 5,824,600 |
| 01 Feb 2024 | 6.58 | 6.61 | 6.37 | 6.42 | 6.42 | 4,846,100 |
| 31 Jan 2024 | 6.98 | 7.03 | 6.62 | 6.63 | 6.63 | 5,326,721 |
| 30 Jan 2024 | 6.98 | 7.14 | 6.86 | 6.97 | 6.97 | 4,144,320 |
| 29 Jan 2024 | 7.13 | 7.20 | 6.99 | 7.01 | 7.01 | 3,929,442 |
| 26 Jan 2024 | 7.10 | 7.20 | 7.04 | 7.12 | 7.12 | 4,330,188 |
| 25 Jan 2024 | 6.82 | 7.08 | 6.79 | 7.08 | 7.08 | 5,837,630 |
| 24 Jan 2024 | 6.76 | 6.84 | 6.59 | 6.83 | 6.83 | 4,740,400 |
| 23 Jan 2024 | 6.65 | 6.76 | 6.53 | 6.72 | 6.72 | 3,761,800 |
| 22 Jan 2024 | 7.08 | 7.10 | 6.60 | 6.66 | 6.66 | 5,044,300 |
| 19 Jan 2024 | 7.20 | 7.22 | 7.08 | 7.08 | 7.08 | 2,796,400 |
| 18 Jan 2024 | 7.27 | 7.32 | 7.02 | 7.19 | 7.19 | 5,045,988 |
| 17 Jan 2024 | 7.48 | 7.48 | 7.28 | 7.28 | 7.28 | 4,848,200 |
| 16 Jan 2024 | 7.58 | 7.60 | 7.36 | 7.50 | 7.50 | 6,002,021 |
| 15 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 12 Jan 2024 | 7.56 | 7.87 | 7.56 | 7.67 | 7.67 | 7,629,000 |
| 11 Jan 2024 | 7.46 | 7.61 | 7.43 | 7.58 | 7.58 | 4,371,883 |
| 10 Jan 2024 | 7.52 | 7.59 | 7.37 | 7.51 | 7.51 | 4,893,083 |
| 09 Jan 2024 | 7.61 | 7.72 | 7.51 | 7.55 | 7.55 | 6,344,983 |
| 08 Jan 2024 | 7.65 | 7.77 | 7.64 | 7.68 | 7.68 | 6,182,800 |
| 05 Jan 2024 | 7.90 | 7.96 | 7.62 | 7.65 | 7.65 | 9,447,310 |
| 04 Jan 2024 | 8.06 | 8.07 | 7.93 | 7.93 | 7.93 | 6,705,600 |
| 03 Jan 2024 | 8.04 | 8.08 | 7.96 | 8.07 | 8.07 | 9,590,400 |
| 02 Jan 2024 | 8.08 | 8.17 | 8.03 | 8.09 | 8.09 | 13,054,500 |
| 29 Dec 2023 | 8.10 | 8.20 | 8.03 | 8.08 | 8.08 | 16,288,156 |
| 28 Dec 2023 | 7.86 | 8.22 | 7.77 | 8.15 | 8.15 | 27,384,951 |
| 27 Dec 2023 | 8.09 | 8.18 | 7.91 | 7.95 | 7.95 | 26,641,297 |
| 26 Dec 2023 | 7.69 | 8.44 | 7.64 | 8.20 | 8.20 | 37,143,751 |
| 25 Dec 2023 | 7.66 | 7.71 | 7.47 | 7.67 | 7.67 | 7,319,540 |
| 22 Dec 2023 | 7.64 | 7.85 | 7.36 | 7.71 | 7.71 | 8,992,400 |
| 21 Dec 2023 | 7.60 | 7.68 | 7.40 | 7.63 | 7.63 | 3,578,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.