Xinjiang Qingsong Building Materials and Chemicals Group Co., Ltd. (SHA:600425)
China · Delayed Price · Currency is CNY 3.550
+0.010 (0.28%)
Jun 16, 2026, 3:00 PM CST
SHA:600425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | 0.28% | 9,056,100 |
| Jun 15, 2026 | 3.59 | 3.59 | 3.50 | 3.54 | 3.54 | - | 12,641,100 |
| Jun 12, 2026 | 3.48 | 3.55 | 3.46 | 3.54 | 3.54 | 3.21% | 16,735,240 |
| Jun 11, 2026 | 3.53 | 3.56 | 3.50 | 3.53 | 3.43 | -0.56% | 9,964,000 |
| Jun 10, 2026 | 3.57 | 3.58 | 3.51 | 3.55 | 3.45 | -1.11% | 12,734,850 |
| Jun 9, 2026 | 3.59 | 3.61 | 3.54 | 3.59 | 3.49 | 0.56% | 11,457,947 |
| Jun 8, 2026 | 3.61 | 3.66 | 3.53 | 3.57 | 3.47 | -2.19% | 20,494,398 |
| Jun 5, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.55 | 1.11% | 15,303,970 |
| Jun 4, 2026 | 3.68 | 3.73 | 3.60 | 3.61 | 3.51 | -2.43% | 14,505,930 |
| Jun 3, 2026 | 3.73 | 3.73 | 3.67 | 3.70 | 3.60 | -1.07% | 12,300,950 |
| Jun 2, 2026 | 3.78 | 3.81 | 3.72 | 3.74 | 3.63 | -1.06% | 16,509,400 |
| Jun 1, 2026 | 3.73 | 3.80 | 3.67 | 3.78 | 3.67 | 1.89% | 18,047,300 |
| May 29, 2026 | 3.73 | 3.80 | 3.70 | 3.71 | 3.60 | 0.27% | 16,557,660 |
| May 28, 2026 | 3.68 | 3.72 | 3.65 | 3.70 | 3.60 | 0.27% | 13,664,400 |
| May 27, 2026 | 3.79 | 3.80 | 3.68 | 3.69 | 3.59 | -2.89% | 17,741,580 |
| May 26, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 3.69 | -1.55% | 13,094,760 |
| May 25, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.75 | 0.78% | 11,235,100 |
| May 22, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.72 | 0.79% | 11,950,640 |
| May 21, 2026 | 3.91 | 3.94 | 3.78 | 3.80 | 3.69 | -3.06% | 19,936,800 |
| May 20, 2026 | 3.90 | 3.94 | 3.86 | 3.92 | 3.81 | 0.26% | 13,692,540 |
| May 19, 2026 | 3.91 | 3.93 | 3.87 | 3.91 | 3.80 | - | 11,723,120 |
| May 18, 2026 | 3.90 | 3.93 | 3.86 | 3.91 | 3.80 | -0.51% | 14,566,220 |
| May 15, 2026 | 4.01 | 4.02 | 3.90 | 3.93 | 3.82 | -1.75% | 21,743,750 |
| May 14, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.89 | -2.20% | 22,996,600 |
| May 13, 2026 | 4.09 | 4.10 | 4.07 | 4.09 | 3.97 | - | 14,546,600 |
| May 12, 2026 | 4.14 | 4.14 | 4.08 | 4.09 | 3.97 | -0.97% | 17,522,400 |
| May 11, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.01 | 1.23% | 23,311,600 |
| May 8, 2026 | 4.09 | 4.11 | 4.06 | 4.08 | 3.96 | -0.49% | 20,032,360 |
| May 7, 2026 | 4.13 | 4.14 | 4.09 | 4.10 | 3.98 | -0.73% | 19,547,430 |
| May 6, 2026 | 4.10 | 4.14 | 4.09 | 4.13 | 4.01 | 0.73% | 26,074,500 |
| Apr 30, 2026 | 4.10 | 4.16 | 4.08 | 4.10 | 3.98 | - | 20,940,090 |
| Apr 29, 2026 | 4.07 | 4.10 | 4.04 | 4.10 | 3.98 | 0.74% | 17,219,000 |
| Apr 28, 2026 | 4.06 | 4.07 | 4.03 | 4.07 | 3.95 | 0.25% | 13,860,400 |
| Apr 27, 2026 | 4.13 | 4.13 | 4.03 | 4.06 | 3.94 | -1.69% | 24,678,780 |
| Apr 24, 2026 | 4.08 | 4.16 | 4.07 | 4.13 | 4.01 | 0.98% | 22,188,510 |
| Apr 23, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 3.97 | 0.74% | 18,872,000 |
| Apr 22, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 3.94 | -0.73% | 13,846,700 |
| Apr 21, 2026 | 4.05 | 4.11 | 4.05 | 4.09 | 3.97 | 0.74% | 23,656,220 |
| Apr 20, 2026 | 4.03 | 4.06 | 4.00 | 4.06 | 3.94 | - | 20,113,530 |
| Apr 17, 2026 | 4.03 | 4.06 | 4.01 | 4.06 | 3.94 | 0.25% | 15,485,300 |
| Apr 16, 2026 | 4.04 | 4.05 | 4.00 | 4.05 | 3.94 | 0.50% | 17,364,560 |
| Apr 15, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 3.92 | - | 15,591,100 |
| Apr 14, 2026 | 4.07 | 4.08 | 3.99 | 4.03 | 3.92 | -0.74% | 27,154,720 |
| Apr 13, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 3.94 | -0.25% | 14,658,540 |
| Apr 10, 2026 | 4.09 | 4.12 | 4.06 | 4.07 | 3.95 | 0.25% | 17,304,150 |
| Apr 9, 2026 | 4.14 | 4.15 | 4.06 | 4.06 | 3.94 | -2.17% | 17,491,300 |
| Apr 8, 2026 | 4.10 | 4.16 | 4.08 | 4.15 | 4.03 | 2.47% | 23,343,650 |
| Apr 7, 2026 | 4.01 | 4.05 | 3.97 | 4.05 | 3.94 | 1.50% | 19,821,800 |
| Apr 3, 2026 | 4.15 | 4.15 | 3.99 | 3.99 | 3.88 | -3.16% | 27,488,100 |
| Apr 2, 2026 | 4.17 | 4.20 | 4.10 | 4.12 | 4.00 | -1.67% | 22,587,750 |