Xinjiang Qingsong Building Materials and Chemicals Group Co., Ltd. (SHA:600425)
China · Delayed Price · Currency is CNY 3.590
-0.030 (-0.83%)
Aug 19, 2026, 3:00 PM CST
SHA:600425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | -0.85% | 14,589,900 |
| Aug 6, 2026 | 3.48 | 3.58 | 3.47 | 3.53 | 3.53 | 1.15% | 18,159,420 |
| Aug 5, 2026 | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.57% | 12,698,368 |
| Aug 4, 2026 | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.57% | 13,507,537 |
| Aug 3, 2026 | 3.47 | 3.54 | 3.46 | 3.53 | 3.53 | 2.02% | 15,282,437 |
| Jul 31, 2026 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 0.58% | 14,211,060 |
| Jul 30, 2026 | 3.43 | 3.49 | 3.41 | 3.44 | 3.44 | 0.29% | 14,857,270 |
| Jul 29, 2026 | 3.38 | 3.46 | 3.37 | 3.43 | 3.43 | 1.78% | 15,936,700 |
| Jul 28, 2026 | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | 0.60% | 10,299,900 |
| Jul 27, 2026 | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | 0.60% | 9,565,437 |
| Jul 24, 2026 | 3.41 | 3.42 | 3.32 | 3.33 | 3.33 | -2.92% | 13,488,039 |
| Jul 23, 2026 | 3.37 | 3.44 | 3.33 | 3.43 | 3.43 | 2.08% | 14,544,925 |
| Jul 22, 2026 | 3.36 | 3.37 | 3.30 | 3.36 | 3.36 | - | 15,332,230 |
| Jul 21, 2026 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | -0.59% | 18,484,885 |
| Jul 20, 2026 | 3.42 | 3.47 | 3.35 | 3.38 | 3.38 | -0.59% | 20,136,121 |
| Jul 17, 2026 | 3.39 | 3.49 | 3.38 | 3.40 | 3.40 | 0.29% | 20,823,500 |
| Jul 16, 2026 | 3.42 | 3.44 | 3.37 | 3.39 | 3.39 | -0.59% | 10,391,099 |
| Jul 15, 2026 | 3.35 | 3.44 | 3.35 | 3.41 | 3.41 | 1.79% | 13,347,544 |
| Jul 14, 2026 | 3.27 | 3.37 | 3.26 | 3.35 | 3.35 | 1.82% | 11,603,802 |
| Jul 13, 2026 | 3.31 | 3.34 | 3.27 | 3.29 | 3.29 | -1.20% | 12,385,100 |
| Jul 10, 2026 | 3.25 | 3.37 | 3.22 | 3.33 | 3.33 | 1.83% | 11,090,404 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | -0.91% | 9,215,502 |
| Jul 8, 2026 | 3.28 | 3.32 | 3.25 | 3.30 | 3.30 | - | 6,818,337 |
| Jul 7, 2026 | 3.33 | 3.36 | 3.27 | 3.30 | 3.30 | -2.37% | 10,026,377 |
| Jul 6, 2026 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | 0.60% | 10,014,300 |
| Jul 3, 2026 | 3.32 | 3.38 | 3.30 | 3.36 | 3.36 | 1.51% | 13,568,200 |
| Jul 2, 2026 | 3.30 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 15,182,500 |
| Jul 1, 2026 | 3.27 | 3.32 | 3.23 | 3.30 | 3.30 | 0.92% | 18,586,796 |
| Jun 30, 2026 | 3.23 | 3.28 | 3.19 | 3.27 | 3.27 | 1.24% | 17,513,000 |
| Jun 29, 2026 | 3.30 | 3.30 | 3.14 | 3.23 | 3.23 | -1.22% | 19,114,322 |
| Jun 26, 2026 | 3.30 | 3.34 | 3.26 | 3.27 | 3.27 | -1.80% | 12,859,985 |
| Jun 25, 2026 | 3.39 | 3.40 | 3.30 | 3.33 | 3.33 | -2.35% | 16,720,272 |
| Jun 24, 2026 | 3.47 | 3.50 | 3.38 | 3.41 | 3.41 | -2.29% | 13,118,602 |
| Jun 23, 2026 | 3.50 | 3.56 | 3.48 | 3.49 | 3.49 | -0.29% | 13,204,135 |
| Jun 22, 2026 | 3.45 | 3.51 | 3.37 | 3.50 | 3.50 | 0.86% | 15,192,971 |
| Jun 18, 2026 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | -2.25% | 11,694,732 |
| Jun 17, 2026 | 3.55 | 3.57 | 3.49 | 3.55 | 3.55 | - | 10,999,640 |
| 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 |