XCMG Construction Machinery Co., Ltd. (SHE:000425)
China · Delayed Price · Currency is CNY 6.99
-0.08 (-1.13%)
Oct 28, 2026, 3:04 PM CST
SHE:000425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.86 | 7.12 | 6.86 | 6.99 | 6.99 | -1.13% | 86,958,205 |
| Oct 27, 2026 | 7.09 | 7.17 | 7.07 | 7.07 | 7.07 | -0.70% | 66,962,194 |
| Oct 26, 2026 | 7.12 | 7.15 | 7.01 | 7.12 | 7.12 | -0.28% | 70,763,500 |
| Oct 23, 2026 | 6.86 | 7.17 | 6.83 | 7.14 | 7.14 | 3.18% | 98,813,160 |
| Oct 22, 2026 | 7.03 | 7.09 | 6.90 | 6.92 | 6.92 | -1.42% | 84,674,361 |
| Oct 21, 2026 | 7.18 | 7.20 | 6.96 | 7.02 | 7.02 | -2.16% | 71,581,377 |
| Oct 20, 2026 | 7.16 | 7.27 | 7.12 | 7.22 | 7.18 | 0.56% | 68,040,922 |
| Oct 19, 2026 | 6.82 | 7.20 | 6.81 | 7.18 | 7.14 | 3.91% | 140,896,808 |
| Oct 16, 2026 | 7.09 | 7.11 | 6.83 | 6.91 | 6.87 | -1.71% | 134,634,213 |
| Oct 15, 2026 | 7.20 | 7.24 | 6.98 | 7.03 | 6.99 | -3.30% | 111,451,405 |
| Oct 14, 2026 | 7.29 | 7.44 | 7.24 | 7.27 | 7.22 | -0.82% | 92,224,225 |
| Oct 13, 2026 | 7.30 | 7.43 | 7.26 | 7.33 | 7.28 | -0.54% | 109,364,555 |
| Oct 12, 2026 | 7.16 | 7.38 | 7.15 | 7.37 | 7.32 | 3.08% | 139,937,522 |
| Oct 9, 2026 | 7.16 | 7.25 | 7.10 | 7.15 | 7.11 | -0.42% | 72,652,811 |
| Oct 8, 2026 | 7.15 | 7.26 | 7.11 | 7.18 | 7.14 | -0.28% | 77,372,505 |
| Sep 30, 2026 | 7.05 | 7.24 | 7.00 | 7.20 | 7.16 | 2.13% | 108,267,925 |
| Sep 29, 2026 | 7.04 | 7.08 | 6.97 | 7.05 | 7.01 | -0.14% | 100,855,056 |
| Sep 28, 2026 | 7.16 | 7.16 | 7.03 | 7.06 | 7.02 | -1.53% | 72,914,801 |
| Sep 24, 2026 | 7.21 | 7.29 | 7.15 | 7.17 | 7.13 | -0.83% | 91,719,348 |
| Sep 23, 2026 | 7.27 | 7.34 | 7.21 | 7.23 | 7.18 | -0.96% | 105,022,304 |
| Sep 22, 2026 | 7.41 | 7.42 | 7.29 | 7.30 | 7.25 | -1.22% | 126,786,019 |
| Sep 21, 2026 | 7.42 | 7.45 | 7.33 | 7.39 | 7.34 | -0.81% | 121,687,498 |
| Sep 18, 2026 | 7.56 | 7.59 | 7.41 | 7.45 | 7.40 | -1.19% | 118,505,645 |
| Sep 17, 2026 | 7.53 | 7.68 | 7.45 | 7.54 | 7.49 | -0.53% | 108,044,892 |
| Sep 16, 2026 | 7.78 | 7.82 | 7.21 | 7.58 | 7.53 | -2.94% | 251,557,350 |
| Sep 15, 2026 | 8.07 | 8.11 | 7.78 | 7.81 | 7.76 | -3.58% | 115,617,173 |
| Sep 14, 2026 | 8.00 | 8.14 | 7.97 | 8.10 | 8.05 | 0.50% | 51,569,664 |
| Sep 11, 2026 | 8.15 | 8.18 | 8.02 | 8.06 | 8.01 | -2.18% | 69,197,768 |
| Sep 10, 2026 | 8.32 | 8.36 | 8.18 | 8.24 | 8.19 | -1.67% | 61,076,796 |
| Sep 9, 2026 | 8.37 | 8.39 | 8.23 | 8.38 | 8.33 | 0.60% | 77,167,541 |
| Sep 8, 2026 | 8.45 | 8.57 | 8.30 | 8.33 | 8.28 | 0.24% | 138,463,467 |
| Sep 7, 2026 | 8.19 | 8.41 | 8.09 | 8.31 | 8.26 | 2.09% | 168,425,993 |
| Sep 4, 2026 | 7.98 | 8.23 | 7.94 | 8.14 | 8.09 | 2.65% | 176,703,371 |
| Sep 3, 2026 | 8.00 | 8.05 | 7.93 | 7.93 | 7.88 | -0.50% | 95,008,885 |
| Sep 2, 2026 | 8.10 | 8.16 | 7.89 | 7.97 | 7.92 | -3.28% | 153,557,335 |
| Sep 1, 2026 | 8.00 | 8.33 | 8.00 | 8.24 | 8.19 | 4.44% | 287,679,670 |
| Aug 31, 2026 | 7.95 | 8.05 | 7.77 | 7.89 | 7.84 | -0.75% | 171,147,262 |
| Aug 28, 2026 | 7.96 | 7.97 | 7.82 | 7.95 | 7.90 | -0.75% | 151,532,662 |
| Aug 27, 2026 | 7.96 | 8.03 | 7.89 | 8.01 | 7.96 | 0.12% | 81,124,753 |
| Aug 26, 2026 | 8.03 | 8.12 | 7.98 | 8.00 | 7.95 | -0.25% | 78,392,043 |
| Aug 25, 2026 | 7.93 | 8.03 | 7.92 | 8.02 | 7.97 | 1.01% | 52,667,504 |
| Aug 24, 2026 | 8.00 | 8.04 | 7.92 | 7.94 | 7.89 | -0.87% | 89,613,048 |
| Aug 21, 2026 | 8.08 | 8.10 | 7.97 | 8.01 | 7.96 | -1.23% | 68,829,183 |
| Aug 20, 2026 | 8.06 | 8.20 | 8.04 | 8.11 | 8.06 | 0.62% | 79,324,929 |
| Aug 19, 2026 | 7.99 | 8.11 | 7.92 | 8.06 | 8.01 | 0.25% | 105,525,529 |
| Aug 18, 2026 | 7.94 | 8.06 | 7.86 | 8.04 | 7.99 | 1.01% | 109,588,803 |
| Aug 17, 2026 | 8.00 | 8.02 | 7.82 | 7.96 | 7.91 | -0.38% | 114,241,187 |
| Aug 14, 2026 | 8.03 | 8.05 | 7.90 | 7.99 | 7.94 | -0.87% | 105,684,199 |
| Aug 13, 2026 | 8.20 | 8.25 | 8.05 | 8.06 | 8.01 | -2.30% | 112,551,216 |
| Aug 12, 2026 | 8.11 | 8.26 | 8.02 | 8.25 | 8.20 | 1.48% | 109,635,177 |