XCMG Construction Machinery Co., Ltd. (SHE:000425)
China · Delayed Price · Currency is CNY 10.50
+0.14 (1.35%)
Sep 26, 2025, 3:04 PM CST
SHE:000425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.18 | 10.74 | 10.18 | 10.50 | 10.50 | 1.35% | 147,363,841 |
| Sep 25, 2025 | 10.53 | 10.64 | 10.00 | 10.36 | 10.36 | -1.71% | 109,889,099 |
| Sep 24, 2025 | 10.28 | 10.54 | 10.21 | 10.54 | 10.54 | 1.93% | 79,284,077 |
| Sep 23, 2025 | 10.27 | 10.38 | 10.05 | 10.34 | 10.34 | 0.19% | 91,847,318 |
| Sep 22, 2025 | 10.57 | 10.62 | 10.26 | 10.32 | 10.32 | -1.90% | 82,466,948 |
| Sep 19, 2025 | 9.86 | 10.58 | 9.83 | 10.52 | 10.52 | 5.94% | 165,895,541 |
| Sep 18, 2025 | 9.97 | 10.05 | 9.81 | 9.93 | 9.93 | -1.00% | 73,790,317 |
| Sep 17, 2025 | 9.74 | 10.12 | 9.74 | 10.03 | 10.03 | 2.66% | 98,830,563 |
| Sep 16, 2025 | 9.76 | 9.95 | 9.65 | 9.77 | 9.77 | 0.10% | 53,503,713 |
| Sep 15, 2025 | 9.68 | 9.85 | 9.61 | 9.76 | 9.76 | 0.62% | 76,925,042 |
| Sep 12, 2025 | 9.86 | 9.92 | 9.67 | 9.70 | 9.70 | -1.62% | 71,514,574 |
| Sep 11, 2025 | 9.86 | 9.93 | 9.70 | 9.86 | 9.86 | -0.10% | 87,949,514 |
| Sep 10, 2025 | 10.05 | 10.07 | 9.82 | 9.87 | 9.87 | -2.08% | 69,597,871 |
| Sep 9, 2025 | 9.89 | 10.25 | 9.87 | 10.08 | 10.08 | 1.41% | 110,081,146 |
| Sep 8, 2025 | 9.86 | 9.98 | 9.83 | 9.94 | 9.94 | 0.81% | 84,198,102 |
| Sep 5, 2025 | 9.85 | 10.12 | 9.75 | 9.86 | 9.86 | -0.20% | 93,336,210 |
| Sep 4, 2025 | 10.02 | 10.08 | 9.74 | 9.88 | 9.88 | -1.00% | 115,774,109 |
| Sep 3, 2025 | 10.11 | 10.36 | 9.86 | 9.98 | 9.98 | 3.31% | 172,295,446 |
| Sep 2, 2025 | 9.89 | 9.92 | 9.57 | 9.66 | 9.66 | -2.33% | 86,998,304 |
| Sep 1, 2025 | 9.55 | 9.95 | 9.49 | 9.89 | 9.89 | 3.45% | 126,582,377 |
| Aug 29, 2025 | 9.60 | 9.72 | 9.43 | 9.56 | 9.56 | -0.42% | 125,918,469 |
| Aug 28, 2025 | 9.16 | 9.61 | 9.13 | 9.60 | 9.60 | 4.46% | 161,251,535 |
| Aug 27, 2025 | 9.21 | 9.40 | 9.12 | 9.19 | 9.19 | -0.54% | 93,428,563 |
| Aug 26, 2025 | 9.05 | 9.25 | 8.93 | 9.24 | 9.24 | 1.76% | 97,603,675 |
| Aug 25, 2025 | 8.94 | 9.13 | 8.90 | 9.08 | 9.08 | 1.57% | 98,217,401 |
| Aug 22, 2025 | 8.92 | 9.02 | 8.88 | 8.94 | 8.94 | 0.22% | 80,646,592 |
| Aug 21, 2025 | 8.73 | 8.96 | 8.68 | 8.92 | 8.92 | 2.88% | 135,066,074 |
| Aug 20, 2025 | 8.51 | 8.67 | 8.45 | 8.67 | 8.67 | 1.52% | 84,606,741 |
| Aug 19, 2025 | 8.65 | 8.66 | 8.50 | 8.54 | 8.54 | -1.50% | 78,720,177 |
| Aug 18, 2025 | 8.77 | 8.78 | 8.47 | 8.67 | 8.67 | -1.25% | 168,067,078 |
| Aug 15, 2025 | 8.68 | 8.84 | 8.64 | 8.78 | 8.78 | 0.80% | 74,011,354 |
| Aug 14, 2025 | 8.85 | 8.97 | 8.70 | 8.71 | 8.71 | -2.02% | 78,949,268 |
| Aug 13, 2025 | 8.80 | 8.95 | 8.78 | 8.89 | 8.89 | 1.14% | 88,339,587 |
| Aug 12, 2025 | 8.83 | 8.87 | 8.73 | 8.79 | 8.79 | -0.57% | 65,247,500 |
| Aug 11, 2025 | 8.96 | 9.02 | 8.82 | 8.84 | 8.84 | -1.78% | 99,457,428 |
| Aug 8, 2025 | 8.70 | 9.09 | 8.64 | 9.00 | 9.00 | 4.17% | 231,642,129 |
| 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 |