Xinjiang Qingsong Building Materials and Chemicals(Group)Co,Ltd. (SHA:600425)
China · Delayed Price · Currency is CNY 4.020
-0.020 (-0.50%)
Aug 1, 2025, 2:45 PM CST
SHA:600425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | -0.25% | 25,500,247 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.02 | 4.04 | 4.04 | -2.88% | 47,007,666 |
| Jul 30, 2025 | 4.22 | 4.24 | 4.13 | 4.16 | 4.16 | -1.89% | 45,534,102 |
| Jul 29, 2025 | 4.28 | 4.29 | 4.18 | 4.24 | 4.24 | -0.47% | 56,459,007 |
| Jul 28, 2025 | 4.30 | 4.31 | 4.21 | 4.26 | 4.26 | -0.93% | 44,830,970 |
| Jul 25, 2025 | 4.38 | 4.43 | 4.26 | 4.30 | 4.30 | -1.83% | 69,334,967 |
| Jul 24, 2025 | 4.26 | 4.48 | 4.23 | 4.38 | 4.38 | 1.39% | 121,516,972 |
| Jul 23, 2025 | 4.36 | 4.49 | 4.21 | 4.32 | 4.32 | -4.00% | 193,027,098 |
| Jul 22, 2025 | 4.42 | 4.57 | 4.28 | 4.50 | 4.50 | 8.43% | 306,516,513 |
| Jul 21, 2025 | 3.96 | 4.15 | 3.93 | 4.15 | 4.15 | 10.08% | 131,547,468 |
| Jul 18, 2025 | 3.78 | 3.78 | 3.75 | 3.77 | 3.77 | - | 13,941,120 |
| Jul 17, 2025 | 3.76 | 3.79 | 3.75 | 3.77 | 3.77 | - | 11,306,400 |
| Jul 16, 2025 | 3.78 | 3.79 | 3.75 | 3.77 | 3.77 | - | 11,976,100 |
| Jul 15, 2025 | 3.83 | 3.84 | 3.75 | 3.77 | 3.77 | -1.57% | 21,564,899 |
| Jul 14, 2025 | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.52% | 18,204,100 |
| Jul 11, 2025 | 3.85 | 3.87 | 3.82 | 3.85 | 3.85 | - | 22,798,500 |
| Jul 10, 2025 | 3.84 | 3.90 | 3.83 | 3.85 | 3.85 | 1.05% | 21,038,333 |
| Jul 9, 2025 | 3.80 | 3.86 | 3.79 | 3.81 | 3.81 | 0.53% | 27,179,318 |
| Jul 8, 2025 | 3.77 | 3.80 | 3.75 | 3.79 | 3.79 | 0.53% | 15,340,900 |
| Jul 7, 2025 | 3.74 | 3.77 | 3.72 | 3.77 | 3.77 | 0.53% | 13,760,966 |
| Jul 4, 2025 | 3.72 | 3.81 | 3.72 | 3.75 | 3.75 | 0.54% | 21,932,000 |
| Jul 3, 2025 | 3.75 | 3.76 | 3.72 | 3.73 | 3.73 | -0.53% | 14,508,300 |
| Jul 2, 2025 | 3.67 | 3.77 | 3.66 | 3.75 | 3.75 | 2.18% | 31,616,794 |
| Jul 1, 2025 | 3.66 | 3.67 | 3.65 | 3.67 | 3.67 | 0.27% | 7,407,004 |
| Jun 30, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -0.27% | 11,766,100 |
| Jun 27, 2025 | 3.66 | 3.68 | 3.65 | 3.67 | 3.67 | 0.27% | 11,441,100 |
| Jun 26, 2025 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -0.54% | 9,566,220 |
| Jun 25, 2025 | 3.67 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 11,851,220 |
| Jun 24, 2025 | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | 1.39% | 9,667,400 |
| Jun 23, 2025 | 3.57 | 3.61 | 3.55 | 3.61 | 3.61 | 0.56% | 8,036,200 |
| Jun 20, 2025 | 3.58 | 3.61 | 3.57 | 3.59 | 3.59 | 0.28% | 6,240,000 |
| Jun 19, 2025 | 3.64 | 3.66 | 3.57 | 3.58 | 3.58 | -1.92% | 15,430,200 |
| Jun 18, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | -1.35% | 11,222,500 |
| Jun 17, 2025 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | 0.27% | 9,359,206 |
| Jun 16, 2025 | 3.68 | 3.70 | 3.65 | 3.69 | 3.69 | 0.27% | 12,564,400 |
| Jun 13, 2025 | 3.74 | 3.75 | 3.67 | 3.68 | 3.68 | -1.60% | 16,089,500 |
| Jun 12, 2025 | 3.76 | 3.77 | 3.73 | 3.74 | 3.74 | -0.80% | 9,694,300 |
| Jun 11, 2025 | 3.73 | 3.79 | 3.72 | 3.77 | 3.77 | 0.80% | 16,292,100 |
| Jun 10, 2025 | 3.77 | 3.79 | 3.70 | 3.74 | 3.74 | -0.80% | 18,982,491 |
| Jun 9, 2025 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 17,234,100 |
| Jun 6, 2025 | 3.67 | 3.82 | 3.67 | 3.79 | 3.79 | 3.27% | 37,621,500 |
| Jun 5, 2025 | 3.72 | 3.72 | 3.66 | 3.67 | 3.67 | -1.08% | 14,205,100 |
| Jun 4, 2025 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | 0.27% | 9,846,402 |
| Jun 3, 2025 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | - | 8,576,901 |
| May 30, 2025 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | 9,510,700 |
| May 29, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | - | 10,802,601 |
| May 28, 2025 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | -1.87% | 12,625,900 |
| May 27, 2025 | 3.73 | 3.76 | 3.71 | 3.75 | 3.65 | 0.27% | 8,496,500 |
| May 26, 2025 | 3.76 | 3.77 | 3.72 | 3.74 | 3.64 | -0.27% | 11,037,200 |
| May 23, 2025 | 3.78 | 3.81 | 3.75 | 3.75 | 3.65 | -1.06% | 14,178,900 |