Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China · Delayed Price · Currency is CNY 4.740
-0.260 (-5.20%)
Aug 27, 2025, 2:45 PM CST
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 2.82 | 2.93 | 2.81 | 2.91 | 2.91 | 2.83% | 127,622,838 |
| Jul 4, 2025 | 2.80 | 2.87 | 2.80 | 2.83 | 2.83 | 0.71% | 86,301,999 |
| Jul 3, 2025 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -1.06% | 66,403,240 |
| Jul 2, 2025 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -1.39% | 100,062,000 |
| Jul 1, 2025 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -2.70% | 130,348,920 |
| Jun 30, 2025 | 2.98 | 3.05 | 2.92 | 2.96 | 2.96 | -0.67% | 160,751,082 |
| Jun 27, 2025 | 2.80 | 3.09 | 2.80 | 2.98 | 2.98 | 6.05% | 343,661,330 |
| Jun 26, 2025 | 2.81 | 2.84 | 2.78 | 2.81 | 2.81 | 0.36% | 103,959,352 |
| Jun 25, 2025 | 2.75 | 2.81 | 2.74 | 2.80 | 2.80 | 1.82% | 131,700,756 |
| Jun 24, 2025 | 2.70 | 2.76 | 2.67 | 2.75 | 2.75 | 1.85% | 121,474,855 |
| Jun 23, 2025 | 2.58 | 2.74 | 2.58 | 2.70 | 2.70 | 4.65% | 157,210,520 |
| Jun 20, 2025 | 2.57 | 2.63 | 2.57 | 2.58 | 2.58 | 0.78% | 66,625,136 |
| Jun 19, 2025 | 2.60 | 2.61 | 2.55 | 2.56 | 2.56 | -1.54% | 59,083,995 |
| Jun 18, 2025 | 2.65 | 2.65 | 2.59 | 2.60 | 2.60 | -1.89% | 58,124,732 |