XSJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 11,864.50 | -68.30 | -0.57% | 11,932.80 | 11,945.90 | 11,853.20 | 0 |
May 16 2024 | 11,932.80 | 173.70 | 1.48% | 11,759.10 | 11,963.70 | 11,759.10 | 0 |
May 15 2024 | 11,759.10 | 62.90 | 0.54% | 11,696.20 | 11,792.60 | 11,696.20 | 0 |
May 14 2024 | 11,696.20 | -58.40 | -0.50% | 11,754.60 | 11,754.60 | 11,651.80 | 0 |
May 13 2024 | 11,754.60 | 56.20 | 0.48% | 11,698.40 | 11,760.00 | 11,688.20 | 0 |
May 10 2024 | 11,698.40 | -15.10 | -0.13% | 11,713.50 | 11,745.40 | 11,661.50 | 0 |
May 09 2024 | 11,713.50 | 10.90 | 0.09% | 11,702.60 | 11,760.30 | 11,676.70 | 0 |
May 08 2024 | 11,702.60 | -0.20 | 0.00% | 11,702.80 | 11,784.00 | 11,690.80 | 0 |
May 07 2024 | 11,702.80 | 118.60 | 1.02% | 11,584.20 | 11,708.10 | 11,584.20 | 0 |
May 06 2024 | 11,584.20 | -14.50 | -0.13% | 11,598.70 | 11,636.60 | 11,575.40 | 0 |
May 03 2024 | 11,598.70 | 40.30 | 0.35% | 11,558.40 | 11,658.00 | 11,557.10 | 0 |
May 02 2024 | 11,558.40 | -291.30 | -2.46% | 11,849.70 | 11,859.30 | 11,481.10 | 0 |
May 01 2024 | 11,849.70 | -101.70 | -0.85% | 11,951.40 | 11,982.10 | 11,849.70 | 0 |
Apr 30 2024 | 11,951.40 | 29.80 | 0.25% | 11,921.60 | 11,951.40 | 11,853.20 | 0 |
Apr 29 2024 | 11,921.60 | 52.50 | 0.44% | 11,869.10 | 11,951.20 | 11,843.30 | 0 |
Apr 26 2024 | 11,869.10 | -112.90 | -0.94% | 11,982.00 | 11,982.00 | 11,834.50 | 0 |
Apr 24 2024 | 11,982.00 | 35.10 | 0.29% | 11,946.90 | 12,014.60 | 11,929.60 | 0 |
Apr 23 2024 | 11,946.90 | 28.30 | 0.24% | 11,918.60 | 11,994.10 | 11,911.00 | 0 |
Apr 22 2024 | 11,918.60 | 174.60 | 1.49% | 11,744.00 | 11,945.70 | 11,744.00 | 0 |
Apr 19 2024 | 11,744.00 | -89.50 | -0.76% | 11,833.50 | 11,833.50 | 11,695.40 | 0 |
Apr 18 2024 | 11,833.50 | 4.50 | 0.04% | 11,829.00 | 11,883.90 | 11,816.10 | 0 |
Apr 17 2024 | 11,829.00 | 11.60 | 0.10% | 11,817.40 | 11,865.00 | 11,817.00 | 0 |
Apr 16 2024 | 11,817.40 | -144.80 | -1.21% | 11,962.20 | 11,962.20 | 11,740.70 | 0 |
Apr 15 2024 | 11,962.20 | 3.60 | 0.03% | 11,958.60 | 11,990.90 | 11,923.20 | 0 |
Apr 12 2024 | 11,958.60 | -112.20 | -0.93% | 12,070.80 | 12,070.80 | 11,934.00 | 0 |
Apr 11 2024 | 12,070.80 | 34.30 | 0.28% | 12,036.50 | 12,121.50 | 11,928.40 | 0 |
Apr 10 2024 | 12,036.50 | 12.10 | 0.10% | 12,024.40 | 12,103.80 | 12,020.50 | 0 |
Apr 09 2024 | 12,024.40 | 14.70 | 0.12% | 12,009.70 | 12,060.00 | 11,968.70 | 0 |
Apr 08 2024 | 12,009.70 | -118.60 | -0.98% | 12,128.30 | 12,131.20 | 11,991.60 | 0 |
Apr 05 2024 | 12,128.30 | -84.50 | -0.69% | 12,212.80 | 12,212.80 | 12,064.00 | 0 |
Apr 04 2024 | 12,212.80 | 12.30 | 0.10% | 12,200.50 | 12,230.20 | 12,167.30 | 0 |
Apr 03 2024 | 12,200.50 | -81.30 | -0.66% | 12,281.80 | 12,281.80 | 12,169.00 | 0 |
Apr 02 2024 | 12,281.80 | -76.10 | -0.62% | 12,357.90 | 12,385.00 | 12,237.50 | 0 |
Mar 28 2024 | 12,357.90 | 89.50 | 0.73% | 12,268.40 | 12,400.90 | 12,267.80 | 0 |
Mar 27 2024 | 12,268.40 | 163.50 | 1.35% | 12,104.90 | 12,275.20 | 12,104.90 | 0 |
Mar 26 2024 | 12,104.90 | 27.50 | 0.23% | 12,077.40 | 12,140.10 | 12,009.90 | 0 |
Mar 25 2024 | 12,077.40 | 24.70 | 0.20% | 12,052.70 | 12,108.00 | 12,048.10 | 0 |
Mar 22 2024 | 12,052.70 | 11.20 | 0.09% | 12,041.50 | 12,074.60 | 12,012.50 | 0 |
Mar 21 2024 | 12,041.50 | 75.20 | 0.63% | 11,966.30 | 12,047.10 | 11,960.20 | 0 |
Mar 20 2024 | 11,966.30 | -51.90 | -0.43% | 12,018.20 | 12,064.00 | 11,954.40 | 0 |
Mar 19 2024 | 12,018.20 | -101.70 | -0.84% | 12,119.90 | 12,137.90 | 12,004.90 | 0 |
Mar 18 2024 | 12,119.90 | 5.00 | 0.04% | 12,114.90 | 12,146.00 | 12,065.20 | 0 |
Mar 15 2024 | 12,114.90 | -55.40 | -0.46% | 12,170.30 | 12,170.30 | 12,066.20 | 0 |
Mar 14 2024 | 12,170.30 | 67.10 | 0.55% | 12,103.20 | 12,196.50 | 12,079.60 | 0 |
Mar 13 2024 | 12,103.20 | 11.70 | 0.10% | 12,091.50 | 12,190.20 | 12,083.50 | 0 |
Mar 12 2024 | 12,091.50 | -46.80 | -0.39% | 12,138.30 | 12,169.20 | 12,075.90 | 0 |
Mar 11 2024 | 12,138.30 | -49.80 | -0.41% | 12,188.10 | 12,188.10 | 12,066.50 | 0 |
Mar 07 2024 | 12,188.10 | 146.20 | 1.21% | 12,041.90 | 12,223.50 | 12,041.90 | 0 |
Mar 06 2024 | 12,041.90 | 93.40 | 0.78% | 11,948.50 | 12,052.80 | 11,934.20 | 0 |
Mar 05 2024 | 11,948.50 | -71.40 | -0.59% | 12,019.90 | 12,043.40 | 11,921.40 | 0 |
Mar 04 2024 | 12,019.90 | -127.70 | -1.05% | 12,147.60 | 12,149.00 | 11,991.60 | 0 |
Mar 03 2024 | 12,147.60 | -75.40 | -0.62% | 12,223.00 | 12,238.70 | 12,139.60 | 0 |
Feb 29 2024 | 12,223.00 | 57.80 | 0.48% | 12,165.20 | 12,263.40 | 12,152.50 | 0 |
Feb 28 2024 | 12,165.20 | 68.20 | 0.56% | 12,097.00 | 12,227.30 | 12,097.00 | 0 |
Feb 27 2024 | 12,097.00 | -99.00 | -0.81% | 12,196.00 | 12,225.40 | 12,086.40 | 0 |
Feb 26 2024 | 12,196.00 | 257.20 | 2.15% | 11,938.80 | 12,235.50 | 11,937.20 | 0 |
Feb 25 2024 | 11,938.80 | 24.50 | 0.21% | 11,914.30 | 11,962.90 | 11,840.80 | 0 |
Feb 22 2024 | 11,914.30 | 38.40 | 0.32% | 11,875.90 | 12,017.90 | 11,875.90 | 0 |
Feb 21 2024 | 11,875.90 | 16.10 | 0.14% | 11,859.80 | 11,936.60 | 11,794.30 | 0 |
Feb 20 2024 | 11,859.80 | -527.10 | -4.26% | 12,386.90 | 12,386.90 | 11,731.80 | 0 |
Feb 19 2024 | 12,386.90 | 33.70 | 0.27% | 12,353.20 | 12,411.50 | 12,289.20 | 0 |
Feb 18 2024 | 12,353.20 | 18.50 | 0.15% | 12,334.70 | 12,399.30 | 12,296.00 | 0 |