Xinjiang Qingsong Building Materials and Chemicals Group Co., Ltd. (SHA:600425)
China · Delayed Price · Currency is CNY 3.580
+0.010 (0.28%)
Oct 26, 2026, 2:24 PM CST
SHA:600425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | 0.28% | 11,534,717 |
| Oct 23, 2026 | 3.55 | 3.58 | 3.46 | 3.57 | 3.57 | 0.28% | 18,022,325 |
| Oct 22, 2026 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.56% | 12,449,380 |
| Oct 21, 2026 | 3.54 | 3.62 | 3.54 | 3.58 | 3.58 | 0.85% | 9,637,200 |
| Oct 20, 2026 | 3.59 | 3.60 | 3.52 | 3.55 | 3.55 | -1.39% | 14,708,800 |
| Oct 19, 2026 | 3.56 | 3.63 | 3.55 | 3.60 | 3.60 | 0.56% | 11,977,800 |
| Oct 16, 2026 | 3.52 | 3.63 | 3.51 | 3.58 | 3.58 | 2.29% | 21,298,983 |
| Oct 15, 2026 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | -3.05% | 17,240,100 |
| Oct 14, 2026 | 3.63 | 3.66 | 3.60 | 3.61 | 3.61 | -0.55% | 9,827,300 |
| Oct 13, 2026 | 3.64 | 3.67 | 3.57 | 3.63 | 3.63 | -0.27% | 12,794,100 |
| Oct 12, 2026 | 3.67 | 3.71 | 3.63 | 3.64 | 3.64 | -0.55% | 11,445,600 |
| Oct 9, 2026 | 3.61 | 3.69 | 3.61 | 3.66 | 3.66 | 0.83% | 12,929,410 |
| Oct 8, 2026 | 3.69 | 3.71 | 3.61 | 3.63 | 3.63 | -1.63% | 14,247,900 |
| Sep 30, 2026 | 3.65 | 3.71 | 3.59 | 3.69 | 3.69 | 1.93% | 15,862,287 |
| Sep 29, 2026 | 3.57 | 3.64 | 3.56 | 3.62 | 3.62 | 1.40% | 12,160,388 |
| Sep 28, 2026 | 3.61 | 3.62 | 3.54 | 3.57 | 3.57 | -1.11% | 12,493,806 |
| Sep 24, 2026 | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -1.37% | 14,792,211 |
| Sep 23, 2026 | 3.63 | 3.85 | 3.60 | 3.66 | 3.66 | 0.83% | 28,263,835 |
| Sep 22, 2026 | 3.70 | 3.70 | 3.60 | 3.63 | 3.63 | -1.36% | 14,297,208 |
| Sep 21, 2026 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 3.08% | 15,039,966 |
| Sep 18, 2026 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 10,389,962 |
| Sep 17, 2026 | 3.61 | 3.62 | 3.57 | 3.60 | 3.60 | -1.10% | 8,955,127 |
| Sep 16, 2026 | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | 1.11% | 11,690,660 |
| Sep 15, 2026 | 3.67 | 3.69 | 3.60 | 3.60 | 3.60 | -2.17% | 12,535,300 |
| Sep 14, 2026 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | -0.54% | 12,606,800 |
| Sep 11, 2026 | 3.74 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 17,461,201 |
| Sep 10, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | -0.79% | 15,971,000 |
| Sep 9, 2026 | 3.76 | 3.82 | 3.73 | 3.79 | 3.79 | 0.53% | 14,090,732 |
| Sep 8, 2026 | 3.73 | 3.79 | 3.72 | 3.77 | 3.77 | 1.07% | 12,801,233 |
| Sep 7, 2026 | 3.73 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 10,515,501 |
| Sep 4, 2026 | 3.73 | 3.78 | 3.70 | 3.72 | 3.72 | 0.27% | 13,559,300 |
| Sep 3, 2026 | 3.76 | 3.78 | 3.70 | 3.71 | 3.71 | -0.54% | 12,163,899 |
| Sep 2, 2026 | 3.77 | 3.79 | 3.69 | 3.73 | 3.73 | -1.58% | 15,344,540 |
| Sep 1, 2026 | 3.78 | 3.84 | 3.76 | 3.79 | 3.79 | 0.26% | 20,020,934 |
| Aug 31, 2026 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 0.80% | 27,062,601 |
| Aug 28, 2026 | 3.68 | 3.76 | 3.67 | 3.75 | 3.75 | 1.63% | 16,353,400 |
| Aug 27, 2026 | 3.72 | 3.74 | 3.66 | 3.69 | 3.69 | -0.54% | 12,323,000 |
| Aug 26, 2026 | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | 1.37% | 15,275,560 |
| Aug 25, 2026 | 3.60 | 3.67 | 3.60 | 3.66 | 3.66 | 1.10% | 18,038,800 |
| Aug 24, 2026 | 3.57 | 3.65 | 3.54 | 3.62 | 3.62 | 1.69% | 16,524,446 |
| Aug 21, 2026 | 3.58 | 3.59 | 3.52 | 3.56 | 3.56 | -0.84% | 10,159,565 |
| Aug 20, 2026 | 3.58 | 3.63 | 3.57 | 3.59 | 3.59 | - | 12,678,300 |
| Aug 19, 2026 | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | -0.83% | 16,062,330 |
| Aug 18, 2026 | 3.64 | 3.68 | 3.59 | 3.62 | 3.62 | 0.56% | 17,072,000 |
| Aug 17, 2026 | 3.55 | 3.60 | 3.50 | 3.60 | 3.60 | 1.41% | 12,285,000 |
| Aug 14, 2026 | 3.56 | 3.58 | 3.52 | 3.55 | 3.55 | -0.56% | 9,983,080 |
| Aug 13, 2026 | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | -1.92% | 13,652,700 |
| Aug 12, 2026 | 3.59 | 3.64 | 3.57 | 3.64 | 3.64 | 1.39% | 12,736,990 |
| Aug 11, 2026 | 3.65 | 3.66 | 3.58 | 3.59 | 3.59 | -1.10% | 16,849,000 |
| Aug 10, 2026 | 3.52 | 3.69 | 3.50 | 3.63 | 3.63 | 3.71% | 27,273,750 |