XCMG Construction Machinery Co., Ltd. (SHE:000425)
China · Delayed Price · Currency is CNY 8.99
+0.35 (4.05%)
Aug 8, 2025, 2:45 PM CST
SHE:000425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.37 | 9.09 | 8.37 | 9.07 | 9.07 | 4.98% | 171,244,178 |
| Aug 7, 2025 | 8.44 | 8.79 | 8.32 | 8.64 | 8.64 | 2.37% | 144,652,083 |
| Aug 6, 2025 | 8.32 | 8.53 | 8.29 | 8.44 | 8.44 | 1.56% | 101,035,922 |
| Aug 5, 2025 | 8.34 | 8.36 | 8.28 | 8.31 | 8.31 | -0.24% | 67,884,828 |
| Aug 4, 2025 | 8.28 | 8.40 | 8.23 | 8.33 | 8.33 | 0.12% | 54,612,418 |
| Aug 1, 2025 | 8.37 | 8.42 | 8.26 | 8.32 | 8.32 | -0.72% | 68,584,732 |
| Jul 31, 2025 | 8.56 | 8.60 | 8.34 | 8.38 | 8.38 | -2.56% | 87,972,053 |
| Jul 30, 2025 | 8.52 | 8.73 | 8.51 | 8.60 | 8.60 | 0.23% | 92,944,718 |
| Jul 29, 2025 | 8.55 | 8.70 | 8.46 | 8.58 | 8.58 | -0.23% | 85,274,788 |
| Jul 28, 2025 | 8.54 | 8.60 | 8.43 | 8.60 | 8.60 | 0.82% | 95,651,399 |
| Jul 25, 2025 | 8.72 | 8.74 | 8.48 | 8.53 | 8.53 | -2.74% | 127,406,784 |
| Jul 24, 2025 | 8.71 | 8.93 | 8.58 | 8.77 | 8.77 | 0.69% | 167,203,502 |
| Jul 23, 2025 | 9.60 | 9.60 | 8.69 | 8.71 | 8.71 | -4.81% | 333,100,303 |
| Jul 22, 2025 | 8.74 | 9.33 | 8.65 | 9.15 | 9.15 | 4.69% | 262,687,782 |
| Jul 21, 2025 | 8.61 | 8.85 | 8.38 | 8.74 | 8.74 | 5.30% | 187,319,728 |
| Jul 18, 2025 | 8.30 | 8.34 | 8.21 | 8.30 | 8.30 | - | 41,309,173 |
| Jul 17, 2025 | 8.13 | 8.35 | 8.12 | 8.30 | 8.30 | 1.72% | 95,811,006 |
| Jul 16, 2025 | 8.14 | 8.19 | 7.96 | 8.16 | 8.16 | 0.49% | 66,720,883 |
| Jul 15, 2025 | 8.21 | 8.26 | 8.05 | 8.12 | 8.12 | -1.10% | 67,708,740 |
| Jul 14, 2025 | 8.27 | 8.30 | 8.15 | 8.21 | 8.21 | -0.85% | 44,099,427 |
| Jul 11, 2025 | 8.28 | 8.31 | 8.24 | 8.28 | 8.28 | - | 49,559,229 |
| Jul 10, 2025 | 8.21 | 8.32 | 8.20 | 8.28 | 8.28 | 0.49% | 53,976,605 |
| Jul 9, 2025 | 8.30 | 8.31 | 8.19 | 8.24 | 8.24 | -2.25% | 60,292,431 |
| Jul 8, 2025 | 8.22 | 8.49 | 8.21 | 8.43 | 8.25 | 2.55% | 128,788,571 |
| Jul 7, 2025 | 8.08 | 8.28 | 8.01 | 8.22 | 8.04 | 1.86% | 91,361,618 |
| Jul 4, 2025 | 8.03 | 8.16 | 7.98 | 8.07 | 7.90 | 0.50% | 48,821,494 |
| Jul 3, 2025 | 8.10 | 8.11 | 7.98 | 8.03 | 7.86 | -0.86% | 60,621,445 |
| Jul 2, 2025 | 7.85 | 8.20 | 7.82 | 8.10 | 7.93 | 3.58% | 129,745,743 |
| Jul 1, 2025 | 7.77 | 7.85 | 7.75 | 7.82 | 7.65 | 0.64% | 63,844,771 |
| Jun 30, 2025 | 7.83 | 7.86 | 7.73 | 7.77 | 7.60 | -0.64% | 69,865,270 |
| Jun 27, 2025 | 7.79 | 7.86 | 7.76 | 7.82 | 7.65 | 0.39% | 44,618,802 |
| Jun 26, 2025 | 7.85 | 7.88 | 7.79 | 7.79 | 7.62 | -0.64% | 43,252,215 |
| Jun 25, 2025 | 7.76 | 7.84 | 7.74 | 7.84 | 7.67 | 1.16% | 50,946,188 |
| Jun 24, 2025 | 7.67 | 7.81 | 7.67 | 7.75 | 7.58 | 1.17% | 59,019,292 |
| Jun 23, 2025 | 7.63 | 7.71 | 7.57 | 7.66 | 7.50 | -0.26% | 60,214,340 |
| Jun 20, 2025 | 7.68 | 7.77 | 7.65 | 7.68 | 7.52 | -0.78% | 44,775,372 |
| Jun 19, 2025 | 7.93 | 7.94 | 7.66 | 7.74 | 7.57 | -2.15% | 89,470,873 |
| Jun 18, 2025 | 7.87 | 7.99 | 7.84 | 7.91 | 7.74 | 0.76% | 73,105,003 |
| Jun 17, 2025 | 7.80 | 7.94 | 7.77 | 7.85 | 7.68 | 0.90% | 75,685,100 |
| Jun 16, 2025 | 7.89 | 7.92 | 7.76 | 7.78 | 7.61 | -2.51% | 107,788,536 |
| Jun 13, 2025 | 7.92 | 8.07 | 7.87 | 7.98 | 7.81 | 0.63% | 77,398,198 |
| Jun 12, 2025 | 7.90 | 8.03 | 7.85 | 7.93 | 7.76 | 0.38% | 61,110,521 |
| Jun 11, 2025 | 7.91 | 7.94 | 7.78 | 7.90 | 7.73 | -0.13% | 51,914,295 |
| Jun 10, 2025 | 7.99 | 8.10 | 7.86 | 7.91 | 7.74 | -1.12% | 80,031,391 |
| Jun 9, 2025 | 8.02 | 8.02 | 7.92 | 8.00 | 7.83 | -0.25% | 68,729,169 |
| Jun 6, 2025 | 7.95 | 8.08 | 7.90 | 8.02 | 7.85 | 1.01% | 58,505,097 |
| Jun 5, 2025 | 7.98 | 8.02 | 7.89 | 7.94 | 7.77 | -0.38% | 47,375,170 |
| Jun 4, 2025 | 8.05 | 8.07 | 7.94 | 7.97 | 7.80 | -0.99% | 70,641,818 |
| Jun 3, 2025 | 8.21 | 8.24 | 7.97 | 8.05 | 7.88 | -2.31% | 105,595,910 |
| May 30, 2025 | 8.35 | 8.40 | 8.22 | 8.24 | 8.06 | -0.36% | 39,300,922 |