Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China · Delayed Price · Currency is CNY 4.150
+0.190 (4.80%)
At close: Nov 28, 2025
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 3.96 | 4.02 | 3.94 | 4.00 | - | 0.76% | 24,933,671 |
| Nov 26, 2025 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 33,761,490 |
| Nov 25, 2025 | 3.96 | 4.02 | 3.95 | 3.98 | 3.98 | 0.76% | 40,223,300 |
| Nov 24, 2025 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 45,881,480 |
| Nov 21, 2025 | 4.00 | 4.04 | 3.91 | 3.91 | 3.91 | -2.98% | 73,705,890 |
| Nov 20, 2025 | 4.05 | 4.08 | 4.02 | 4.03 | 4.03 | -0.74% | 40,373,540 |
| Nov 19, 2025 | 4.13 | 4.15 | 4.00 | 4.06 | 4.06 | -1.93% | 65,869,240 |
| Nov 18, 2025 | 4.21 | 4.23 | 4.12 | 4.14 | 4.14 | -2.13% | 55,071,200 |
| Nov 17, 2025 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | 0.95% | 55,619,030 |
| Nov 14, 2025 | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | -0.24% | 41,640,830 |
| Nov 13, 2025 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | -0.47% | 71,705,030 |
| Nov 12, 2025 | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | -3.21% | 102,040,800 |
| Nov 11, 2025 | 4.23 | 4.42 | 4.22 | 4.36 | 4.36 | 3.07% | 137,082,600 |
| Nov 10, 2025 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 59,836,640 |
| Nov 7, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | -0.47% | 45,244,880 |
| Nov 6, 2025 | 4.24 | 4.32 | 4.24 | 4.26 | 4.26 | 0.24% | 62,937,770 |
| Nov 5, 2025 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 54,025,840 |
| Nov 4, 2025 | 4.26 | 4.43 | 4.25 | 4.27 | 4.27 | 0.47% | 94,399,100 |
| Nov 3, 2025 | 4.32 | 4.33 | 4.21 | 4.25 | 4.25 | -1.62% | 73,103,190 |
| Oct 31, 2025 | 4.30 | 4.41 | 4.29 | 4.32 | 4.32 | 1.65% | 84,602,000 |
| Oct 30, 2025 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | -1.39% | 58,191,710 |
| Oct 29, 2025 | 4.22 | 4.33 | 4.22 | 4.31 | 4.31 | 1.65% | 73,995,260 |
| Oct 28, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | -2.08% | 95,611,710 |
| Oct 27, 2025 | 4.35 | 4.41 | 4.32 | 4.33 | 4.33 | - | 67,254,460 |
| Oct 24, 2025 | 4.36 | 4.41 | 4.32 | 4.33 | 4.33 | -0.46% | 54,549,520 |
| Oct 23, 2025 | 4.44 | 4.44 | 4.28 | 4.35 | 4.35 | -2.25% | 96,399,650 |
| Oct 22, 2025 | 4.47 | 4.55 | 4.43 | 4.45 | 4.45 | -0.45% | 63,287,460 |
| Oct 21, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | -0.22% | 63,431,300 |
| Oct 20, 2025 | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | 0.45% | 64,539,810 |
| Oct 17, 2025 | 4.59 | 4.60 | 4.42 | 4.46 | 4.46 | -3.04% | 118,331,000 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | -3.97% | 148,125,800 |
| Oct 15, 2025 | 4.50 | 4.90 | 4.47 | 4.79 | 4.79 | 5.97% | 249,716,600 |
| Oct 14, 2025 | 4.38 | 4.79 | 4.36 | 4.52 | 4.52 | 3.91% | 312,115,400 |
| Oct 13, 2025 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | -1.81% | 88,486,400 |
| Oct 10, 2025 | 4.40 | 4.51 | 4.37 | 4.43 | 4.43 | 0.45% | 88,122,170 |
| Oct 9, 2025 | 4.50 | 4.52 | 4.39 | 4.41 | 4.41 | -2.43% | 115,258,200 |
| Sep 30, 2025 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | 2.26% | 88,531,430 |
| Sep 29, 2025 | 4.32 | 4.47 | 4.30 | 4.42 | 4.42 | 1.84% | 86,324,990 |
| Sep 26, 2025 | 4.34 | 4.45 | 4.31 | 4.34 | 4.34 | - | 71,649,610 |
| Sep 25, 2025 | 4.45 | 4.46 | 4.33 | 4.34 | 4.34 | -2.91% | 89,370,420 |
| Sep 24, 2025 | 4.32 | 4.48 | 4.30 | 4.47 | 4.47 | 3.00% | 91,639,030 |
| Sep 23, 2025 | 4.52 | 4.54 | 4.25 | 4.34 | 4.34 | -4.62% | 146,919,000 |
| Sep 22, 2025 | 4.52 | 4.56 | 4.46 | 4.55 | 4.55 | 0.22% | 78,375,610 |
| Sep 19, 2025 | 4.60 | 4.64 | 4.49 | 4.54 | 4.54 | -1.73% | 100,036,700 |
| Sep 18, 2025 | 4.71 | 4.93 | 4.58 | 4.62 | 4.62 | -1.91% | 198,723,000 |
| Sep 17, 2025 | 4.60 | 4.74 | 4.56 | 4.71 | 4.71 | 1.95% | 113,151,000 |
| Sep 16, 2025 | 4.58 | 4.66 | 4.51 | 4.62 | 4.62 | 0.43% | 90,592,980 |
| Sep 15, 2025 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -0.86% | 87,796,590 |
| Sep 12, 2025 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 88,325,270 |
| Sep 11, 2025 | 4.53 | 4.72 | 4.50 | 4.68 | 4.68 | 3.31% | 130,087,100 |