Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China · Delayed Price · Currency is CNY 3.960
-0.440 (-10.00%)
May 19, 2026, 3:00 PM CST
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | - | -10.00% | 4,828,100 |
| May 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -10.02% | 15,801,900 |
| May 15, 2026 | 5.25 | 5.33 | 4.88 | 4.89 | 4.89 | -6.86% | 370,410,000 |
| May 14, 2026 | 5.38 | 5.51 | 5.20 | 5.25 | 5.25 | -0.94% | 291,747,800 |
| May 13, 2026 | 5.20 | 5.39 | 5.12 | 5.30 | 5.30 | 2.12% | 296,548,300 |
| May 12, 2026 | 5.10 | 5.44 | 4.88 | 5.19 | 5.19 | 1.76% | 384,418,700 |
| May 11, 2026 | 5.20 | 5.31 | 5.07 | 5.10 | 5.10 | -0.58% | 309,443,900 |
| May 8, 2026 | 5.00 | 5.46 | 4.95 | 5.13 | 5.13 | 0.59% | 515,928,200 |
| May 7, 2026 | 4.64 | 5.12 | 4.60 | 5.10 | 5.10 | 9.68% | 577,658,000 |
| May 6, 2026 | 4.58 | 4.81 | 4.56 | 4.65 | 4.65 | 2.20% | 379,870,200 |
| Apr 30, 2026 | 4.21 | 4.55 | 4.21 | 4.55 | 4.55 | 9.90% | 198,625,100 |
| Apr 29, 2026 | 4.09 | 4.28 | 4.07 | 4.14 | 4.14 | 0.73% | 224,760,000 |
| Apr 28, 2026 | 4.18 | 4.28 | 4.07 | 4.11 | 4.11 | -3.52% | 298,029,200 |
| Apr 27, 2026 | 4.81 | 4.84 | 4.26 | 4.26 | 4.26 | -9.94% | 427,024,600 |
| Apr 24, 2026 | 4.30 | 4.73 | 4.27 | 4.73 | 4.73 | 10.00% | 358,656,300 |
| Apr 23, 2026 | 4.10 | 4.37 | 4.08 | 4.30 | 4.30 | 3.61% | 337,687,500 |
| Apr 22, 2026 | 3.87 | 4.29 | 3.85 | 4.15 | 4.15 | 6.41% | 381,471,600 |
| Apr 21, 2026 | 3.71 | 3.93 | 3.68 | 3.90 | 3.90 | 5.12% | 286,459,400 |
| Apr 20, 2026 | 3.58 | 3.81 | 3.53 | 3.71 | 3.71 | 3.63% | 307,380,500 |
| Apr 17, 2026 | 3.24 | 3.58 | 3.23 | 3.58 | 3.58 | 10.15% | 159,374,800 |
| Apr 16, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 44,864,920 |
| Apr 15, 2026 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.12% | 59,226,790 |
| Apr 14, 2026 | 3.26 | 3.30 | 3.23 | 3.30 | 3.30 | 2.17% | 66,832,360 |
| Apr 13, 2026 | 3.20 | 3.27 | 3.18 | 3.23 | 3.23 | - | 48,808,160 |
| Apr 10, 2026 | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | 0.62% | 52,172,040 |
| Apr 9, 2026 | 3.30 | 3.32 | 3.20 | 3.21 | 3.21 | -3.60% | 67,195,400 |
| Apr 8, 2026 | 3.18 | 3.34 | 3.17 | 3.33 | 3.33 | 5.71% | 96,559,840 |
| Apr 7, 2026 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | 0.64% | 37,993,200 |
| Apr 3, 2026 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -1.88% | 51,119,800 |
| Apr 2, 2026 | 3.18 | 3.23 | 3.13 | 3.19 | 3.19 | - | 85,705,320 |
| Apr 1, 2026 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | 1.27% | 49,358,690 |
| Mar 31, 2026 | 3.14 | 3.24 | 3.13 | 3.15 | 3.15 | -0.32% | 63,000,610 |
| Mar 30, 2026 | 3.11 | 3.16 | 3.07 | 3.16 | 3.16 | -0.32% | 63,507,930 |
| Mar 27, 2026 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | 1.93% | 55,862,440 |
| Mar 26, 2026 | 3.23 | 3.27 | 3.08 | 3.11 | 3.11 | -4.01% | 99,904,890 |
| Mar 25, 2026 | 3.18 | 3.29 | 3.18 | 3.24 | 3.24 | 1.89% | 52,505,400 |
| Mar 24, 2026 | 3.12 | 3.19 | 3.08 | 3.18 | 3.18 | 2.91% | 66,589,840 |
| Mar 23, 2026 | 3.23 | 3.25 | 3.07 | 3.09 | 3.09 | -5.79% | 96,455,810 |
| Mar 20, 2026 | 3.34 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 55,462,280 |
| Mar 19, 2026 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -2.63% | 62,118,690 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -0.87% | 50,948,580 |
| Mar 17, 2026 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -0.58% | 60,493,310 |
| Mar 16, 2026 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | -0.86% | 48,008,470 |
| Mar 13, 2026 | 3.56 | 3.60 | 3.49 | 3.50 | 3.50 | -1.69% | 67,672,400 |
| Mar 12, 2026 | 3.59 | 3.64 | 3.54 | 3.56 | 3.56 | -0.56% | 63,152,900 |
| Mar 11, 2026 | 3.56 | 3.69 | 3.56 | 3.58 | 3.58 | 1.13% | 111,738,800 |
| Mar 10, 2026 | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | 2.91% | 78,411,480 |
| Mar 9, 2026 | 3.43 | 3.46 | 3.37 | 3.44 | 3.44 | 0.88% | 87,407,340 |
| Mar 6, 2026 | 3.44 | 3.46 | 3.41 | 3.41 | 3.41 | -1.16% | 89,915,430 |
| Mar 5, 2026 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | - | 48,803,360 |