Xinjiang Qingsong Building Materials and Chemicals Group Co., Ltd. (SHA:600425)
China · Delayed Price · Currency is CNY 3.800
-0.060 (-1.55%)
May 26, 2026, 3:00 PM CST
SHA:600425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | -1.55% | 13,094,765 |
| May 25, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 0.78% | 11,235,100 |
| May 22, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 0.79% | 11,950,641 |
| May 21, 2026 | 3.91 | 3.94 | 3.78 | 3.80 | 3.80 | -3.06% | 19,936,802 |
| May 20, 2026 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 0.26% | 13,692,540 |
| May 19, 2026 | 3.91 | 3.93 | 3.87 | 3.91 | 3.91 | - | 11,723,124 |
| May 18, 2026 | 3.90 | 3.93 | 3.86 | 3.91 | 3.91 | -0.51% | 14,566,227 |
| May 15, 2026 | 4.01 | 4.02 | 3.90 | 3.93 | 3.93 | -1.75% | 21,743,750 |
| May 14, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 22,996,600 |
| May 13, 2026 | 4.09 | 4.10 | 4.07 | 4.09 | 4.09 | - | 14,546,600 |
| May 12, 2026 | 4.14 | 4.14 | 4.08 | 4.09 | 4.09 | -0.97% | 17,522,400 |
| May 11, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | 1.23% | 23,311,600 |
| May 8, 2026 | 4.09 | 4.11 | 4.06 | 4.08 | 4.08 | -0.49% | 20,032,369 |
| May 7, 2026 | 4.13 | 4.14 | 4.09 | 4.10 | 4.10 | -0.73% | 19,547,434 |
| May 6, 2026 | 4.10 | 4.14 | 4.09 | 4.13 | 4.13 | 0.73% | 26,074,500 |
| Apr 30, 2026 | 4.10 | 4.16 | 4.08 | 4.10 | 4.10 | - | 20,940,090 |
| Apr 29, 2026 | 4.07 | 4.10 | 4.04 | 4.10 | 4.10 | 0.74% | 17,219,005 |
| Apr 28, 2026 | 4.06 | 4.07 | 4.03 | 4.07 | 4.07 | 0.25% | 13,860,400 |
| Apr 27, 2026 | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -1.69% | 24,678,780 |
| Apr 24, 2026 | 4.08 | 4.16 | 4.07 | 4.13 | 4.13 | 0.98% | 22,188,519 |
| Apr 23, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | 0.74% | 18,872,000 |
| Apr 22, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.73% | 13,846,700 |
| Apr 21, 2026 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 23,656,220 |
| Apr 20, 2026 | 4.03 | 4.06 | 4.00 | 4.06 | 4.06 | - | 20,113,536 |
| Apr 17, 2026 | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | 0.25% | 15,485,300 |
| Apr 16, 2026 | 4.04 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 17,364,560 |
| Apr 15, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 15,591,100 |
| Apr 14, 2026 | 4.07 | 4.08 | 3.99 | 4.03 | 4.03 | -0.74% | 27,154,721 |
| Apr 13, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 14,658,546 |
| Apr 10, 2026 | 4.09 | 4.12 | 4.06 | 4.07 | 4.07 | 0.25% | 17,304,150 |
| Apr 9, 2026 | 4.14 | 4.15 | 4.06 | 4.06 | 4.06 | -2.17% | 17,491,308 |
| Apr 8, 2026 | 4.10 | 4.16 | 4.08 | 4.15 | 4.15 | 2.47% | 23,343,650 |
| Apr 7, 2026 | 4.01 | 4.05 | 3.97 | 4.05 | 4.05 | 1.50% | 19,821,800 |
| Apr 3, 2026 | 4.15 | 4.15 | 3.99 | 3.99 | 3.99 | -3.16% | 27,488,100 |
| Apr 2, 2026 | 4.17 | 4.20 | 4.10 | 4.12 | 4.12 | -1.67% | 22,587,750 |
| Apr 1, 2026 | 4.19 | 4.23 | 4.13 | 4.19 | 4.19 | 1.70% | 28,082,700 |
| Mar 31, 2026 | 4.15 | 4.22 | 4.10 | 4.12 | 4.12 | -0.96% | 28,068,550 |
| Mar 30, 2026 | 4.10 | 4.21 | 4.07 | 4.16 | 4.16 | 0.24% | 36,424,190 |
| Mar 27, 2026 | 4.18 | 4.20 | 4.08 | 4.15 | 4.15 | -1.89% | 40,368,978 |
| Mar 26, 2026 | 4.30 | 4.36 | 4.21 | 4.23 | 4.23 | -1.86% | 18,517,700 |
| Mar 25, 2026 | 4.14 | 4.34 | 4.12 | 4.31 | 4.31 | 4.36% | 29,590,380 |
| Mar 24, 2026 | 4.09 | 4.14 | 4.01 | 4.13 | 4.13 | 2.99% | 26,013,200 |
| Mar 23, 2026 | 4.20 | 4.20 | 3.98 | 4.01 | 4.01 | -5.42% | 37,143,200 |
| Mar 20, 2026 | 4.37 | 4.39 | 4.24 | 4.24 | 4.24 | -2.53% | 23,831,380 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.33 | 4.35 | 4.35 | -3.55% | 33,288,440 |
| Mar 18, 2026 | 4.52 | 4.54 | 4.44 | 4.51 | 4.51 | - | 28,547,159 |
| Mar 17, 2026 | 4.55 | 4.64 | 4.50 | 4.51 | 4.51 | -0.88% | 35,450,100 |
| Mar 16, 2026 | 4.72 | 4.74 | 4.53 | 4.55 | 4.55 | -3.19% | 52,656,120 |
| Mar 13, 2026 | 4.64 | 4.81 | 4.64 | 4.70 | 4.70 | 1.29% | 60,146,640 |
| Mar 12, 2026 | 4.59 | 4.68 | 4.56 | 4.64 | 4.64 | 0.65% | 30,343,400 |