Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China · Delayed Price · Currency is CNY 4.620
+0.020 (0.43%)
Sep 16, 2025, 2:45 PM CST
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -0.86% | 87,796,593 |
| Sep 12, 2025 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 88,325,279 |
| Sep 11, 2025 | 4.53 | 4.72 | 4.50 | 4.68 | 4.68 | 3.31% | 130,087,157 |
| Sep 10, 2025 | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | 1.57% | 92,641,014 |
| Sep 9, 2025 | 4.57 | 4.59 | 4.44 | 4.46 | 4.46 | -2.62% | 119,654,825 |
| Sep 8, 2025 | 4.67 | 4.71 | 4.56 | 4.58 | 4.58 | -1.93% | 110,526,267 |
| Sep 5, 2025 | 4.65 | 4.69 | 4.54 | 4.67 | 4.67 | 0.65% | 126,212,727 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.56 | 4.64 | 4.64 | -6.45% | 196,483,997 |
| Sep 3, 2025 | 4.92 | 5.11 | 4.91 | 4.96 | 4.96 | 0.40% | 167,479,562 |
| Sep 2, 2025 | 5.03 | 5.10 | 4.85 | 4.94 | 4.94 | -2.18% | 166,532,011 |
| Sep 1, 2025 | 4.85 | 5.10 | 4.80 | 5.05 | 5.05 | 3.91% | 238,603,425 |
| Aug 29, 2025 | 4.84 | 4.92 | 4.75 | 4.86 | 4.86 | 0.83% | 164,655,377 |
| Aug 28, 2025 | 4.68 | 4.84 | 4.62 | 4.82 | 4.82 | 2.77% | 167,907,059 |
| Aug 27, 2025 | 4.97 | 5.00 | 4.68 | 4.69 | 4.69 | -6.20% | 258,857,216 |
| Aug 26, 2025 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | -2.91% | 247,092,535 |
| Aug 25, 2025 | 4.86 | 5.28 | 4.80 | 5.15 | 5.15 | 6.40% | 382,958,413 |
| Aug 22, 2025 | 4.77 | 4.94 | 4.70 | 4.84 | 4.84 | 1.68% | 249,562,114 |
| Aug 21, 2025 | 4.88 | 4.99 | 4.67 | 4.76 | 4.76 | -4.61% | 384,226,200 |
| Aug 20, 2025 | 5.60 | 5.65 | 4.99 | 4.99 | 4.99 | -9.93% | 530,988,610 |
| Aug 19, 2025 | 5.22 | 5.87 | 5.12 | 5.54 | 5.54 | 3.75% | 659,160,250 |
| Aug 18, 2025 | 6.03 | 6.03 | 4.96 | 5.34 | 5.34 | -2.55% | 909,601,005 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 10.04% | 50,087,853 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.93% | 9,263,056 |
| Aug 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 9.95% | 41,775,091 |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 29, 2025 | 4.09 | 4.20 | 4.04 | 4.12 | 4.12 | 0.24% | 171,702,605 |
| Jul 28, 2025 | 3.92 | 4.15 | 3.80 | 4.11 | 4.11 | 5.66% | 242,356,887 |
| Jul 25, 2025 | 3.79 | 3.92 | 3.78 | 3.89 | 3.89 | 2.37% | 169,119,037 |
| Jul 24, 2025 | 3.57 | 3.85 | 3.55 | 3.80 | 3.80 | 5.56% | 203,093,831 |
| Jul 23, 2025 | 3.62 | 3.64 | 3.53 | 3.60 | 3.60 | -1.10% | 161,110,524 |
| Jul 22, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -0.82% | 160,866,228 |
| Jul 21, 2025 | 3.68 | 3.77 | 3.63 | 3.67 | 3.67 | -1.34% | 202,225,300 |
| Jul 18, 2025 | 3.60 | 3.76 | 3.52 | 3.72 | 3.72 | 3.62% | 231,643,922 |
| Jul 17, 2025 | 3.40 | 3.64 | 3.39 | 3.59 | 3.59 | 6.21% | 274,702,010 |
| Jul 16, 2025 | 3.33 | 3.42 | 3.29 | 3.38 | 3.38 | 2.42% | 203,586,326 |
| Jul 15, 2025 | 3.30 | 3.44 | 3.27 | 3.30 | 3.30 | -2.08% | 262,143,731 |
| Jul 14, 2025 | 3.51 | 3.58 | 3.31 | 3.37 | 3.37 | -3.71% | 416,870,134 |
| Jul 11, 2025 | 3.32 | 3.63 | 3.20 | 3.50 | 3.50 | 6.06% | 547,313,481 |
| Jul 10, 2025 | 3.09 | 3.40 | 3.04 | 3.30 | 3.30 | 6.11% | 372,163,795 |
| Jul 9, 2025 | 3.04 | 3.13 | 3.01 | 3.11 | 3.11 | 2.64% | 197,578,473 |
| Jul 8, 2025 | 2.91 | 3.04 | 2.90 | 3.03 | 3.03 | 4.12% | 150,431,804 |