XCMG Construction Machinery Co., Ltd. (SHE:000425)
China · Delayed Price · Currency is CNY 8.12
-0.31 (-3.68%)
Jul 13, 2026, 3:04 PM CST
SHE:000425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.36 | 8.56 | 8.18 | 8.43 | 8.43 | 0.96% | 94,021,632 |
| Jul 9, 2026 | 8.40 | 8.42 | 8.13 | 8.35 | 8.35 | -1.30% | 95,826,490 |
| Jul 8, 2026 | 8.56 | 8.64 | 8.41 | 8.46 | 8.46 | -3.64% | 108,329,262 |
| Jul 7, 2026 | 8.79 | 9.29 | 8.70 | 8.78 | 8.78 | 3.78% | 197,688,900 |
| Jul 6, 2026 | 8.42 | 8.66 | 8.40 | 8.46 | 8.46 | 0.48% | 103,067,549 |
| Jul 3, 2026 | 8.33 | 8.53 | 8.31 | 8.42 | 8.42 | 2.68% | 145,401,127 |
| Jul 2, 2026 | 8.04 | 8.49 | 8.02 | 8.40 | 8.20 | 3.32% | 183,850,900 |
| Jul 1, 2026 | 8.09 | 8.24 | 7.80 | 8.13 | 7.94 | 0.49% | 152,210,587 |
| Jun 30, 2026 | 8.42 | 8.45 | 8.05 | 8.09 | 7.90 | -4.37% | 143,933,188 |
| Jun 29, 2026 | 8.14 | 8.56 | 7.91 | 8.46 | 8.26 | 2.92% | 137,035,511 |
| Jun 26, 2026 | 8.24 | 8.47 | 8.19 | 8.22 | 8.02 | -0.24% | 124,516,701 |
| Jun 25, 2026 | 8.35 | 8.64 | 8.18 | 8.24 | 8.04 | -1.08% | 180,368,979 |
| Jun 24, 2026 | 8.68 | 8.72 | 8.23 | 8.33 | 8.13 | -4.25% | 185,733,576 |
| Jun 23, 2026 | 9.20 | 9.25 | 8.66 | 8.70 | 8.49 | -5.84% | 178,266,805 |
| Jun 22, 2026 | 8.88 | 9.29 | 8.70 | 9.24 | 9.02 | 2.78% | 133,427,436 |
| Jun 18, 2026 | 9.19 | 9.26 | 8.86 | 8.99 | 8.78 | -2.81% | 121,351,600 |
| Jun 17, 2026 | 9.13 | 9.27 | 9.05 | 9.25 | 9.03 | 0.65% | 114,504,600 |
| Jun 16, 2026 | 9.29 | 9.35 | 9.11 | 9.19 | 8.97 | -0.86% | 100,475,000 |
| Jun 15, 2026 | 9.32 | 9.52 | 9.15 | 9.27 | 9.05 | 1.64% | 121,803,500 |
| Jun 12, 2026 | 8.96 | 9.29 | 8.83 | 9.12 | 8.90 | 3.05% | 219,710,000 |
| Jun 11, 2026 | 9.18 | 9.18 | 8.42 | 8.85 | 8.64 | -4.53% | 334,231,700 |
| Jun 10, 2026 | 9.94 | 10.01 | 9.13 | 9.27 | 9.05 | -6.93% | 218,383,800 |
| Jun 9, 2026 | 9.92 | 9.99 | 9.61 | 9.96 | 9.72 | 0.30% | 134,090,242 |
| Jun 8, 2026 | 9.67 | 10.21 | 9.60 | 9.93 | 9.69 | 4.31% | 249,036,927 |
| Jun 5, 2026 | 9.50 | 9.77 | 9.43 | 9.52 | 9.29 | 0.74% | 123,106,700 |
| Jun 4, 2026 | 9.34 | 9.64 | 9.28 | 9.45 | 9.23 | 0.85% | 97,664,500 |
| Jun 3, 2026 | 9.60 | 9.65 | 9.31 | 9.37 | 9.15 | -3.10% | 113,024,800 |
| Jun 2, 2026 | 9.73 | 9.76 | 9.50 | 9.67 | 9.44 | -1.43% | 79,865,310 |
| Jun 1, 2026 | 9.70 | 9.99 | 9.68 | 9.81 | 9.58 | 0.62% | 124,527,300 |
| May 29, 2026 | 9.43 | 9.98 | 9.43 | 9.75 | 9.52 | 5.75% | 269,612,200 |
| May 28, 2026 | 9.28 | 9.34 | 9.10 | 9.22 | 9.00 | -1.50% | 116,382,700 |
| May 27, 2026 | 9.56 | 9.56 | 9.15 | 9.36 | 9.14 | -2.60% | 154,995,100 |
| May 26, 2026 | 9.76 | 9.85 | 9.48 | 9.61 | 9.38 | -1.54% | 108,927,500 |
| May 25, 2026 | 9.80 | 9.98 | 9.67 | 9.76 | 9.53 | 1.14% | 105,497,700 |
| May 22, 2026 | 9.64 | 9.87 | 9.56 | 9.65 | 9.42 | 0.84% | 93,206,430 |
| May 21, 2026 | 9.68 | 10.07 | 9.57 | 9.57 | 9.34 | 0.95% | 200,996,800 |
| May 20, 2026 | 9.33 | 9.54 | 9.10 | 9.48 | 9.25 | 0.85% | 147,711,700 |
| May 19, 2026 | 9.46 | 9.57 | 9.32 | 9.40 | 9.18 | -0.63% | 108,741,200 |
| May 18, 2026 | 10.11 | 10.13 | 9.35 | 9.46 | 9.23 | -7.35% | 212,442,200 |
| May 15, 2026 | 10.25 | 10.45 | 10.13 | 10.21 | 9.97 | -0.39% | 89,729,570 |
| May 14, 2026 | 10.50 | 10.57 | 10.24 | 10.25 | 10.01 | -2.57% | 98,614,870 |
| May 13, 2026 | 10.38 | 10.68 | 10.28 | 10.52 | 10.27 | 0.48% | 125,396,600 |
| May 12, 2026 | 10.95 | 11.06 | 10.44 | 10.47 | 10.22 | -4.56% | 253,640,100 |
| May 11, 2026 | 10.47 | 10.97 | 10.41 | 10.97 | 10.71 | 10.03% | 228,166,000 |
| May 8, 2026 | 10.32 | 10.35 | 9.90 | 9.97 | 9.73 | -3.86% | 148,428,800 |
| May 7, 2026 | 10.18 | 10.38 | 10.15 | 10.37 | 10.12 | 2.47% | 113,822,600 |
| May 6, 2026 | 9.95 | 10.17 | 9.88 | 10.12 | 9.88 | 1.71% | 125,620,600 |
| Apr 30, 2026 | 10.30 | 10.50 | 9.86 | 9.95 | 9.71 | -3.40% | 157,272,600 |
| Apr 29, 2026 | 10.81 | 10.88 | 10.20 | 10.30 | 10.05 | 2.59% | 181,727,000 |
| Apr 28, 2026 | 9.71 | 10.07 | 9.65 | 10.04 | 9.80 | 3.40% | 115,022,600 |