XCMG Construction Machinery Co., Ltd. (SHE:000425)
China · Delayed Price · Currency is CNY 7.58
-0.23 (-2.94%)
Sep 16, 2026, 3:04 PM CST
SHE:000425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.78 | 7.82 | 7.21 | 7.58 | 7.58 | -2.94% | 251,557,300 |
| Sep 15, 2026 | 8.07 | 8.11 | 7.78 | 7.81 | 7.81 | -3.58% | 115,632,773 |
| Sep 14, 2026 | 8.00 | 8.14 | 7.97 | 8.10 | 8.10 | 0.50% | 51,579,864 |
| Sep 11, 2026 | 8.15 | 8.18 | 8.02 | 8.06 | 8.06 | -2.18% | 69,222,368 |
| Sep 10, 2026 | 8.32 | 8.36 | 8.18 | 8.24 | 8.24 | -1.67% | 61,100,496 |
| Sep 9, 2026 | 8.37 | 8.39 | 8.23 | 8.38 | 8.38 | 0.60% | 77,191,641 |
| Sep 8, 2026 | 8.45 | 8.57 | 8.30 | 8.33 | 8.33 | 0.24% | 138,463,400 |
| Sep 7, 2026 | 8.19 | 8.41 | 8.09 | 8.31 | 8.31 | 2.09% | 168,425,993 |
| Sep 4, 2026 | 7.98 | 8.23 | 7.94 | 8.14 | 8.14 | 2.65% | 176,807,271 |
| Sep 3, 2026 | 8.00 | 8.05 | 7.93 | 7.93 | 7.93 | -0.50% | 95,033,485 |
| Sep 2, 2026 | 8.10 | 8.16 | 7.89 | 7.97 | 7.97 | -3.28% | 153,557,300 |
| Sep 1, 2026 | 8.00 | 8.33 | 8.00 | 8.24 | 8.24 | 4.44% | 287,828,770 |
| Aug 31, 2026 | 7.95 | 8.05 | 7.77 | 7.89 | 7.89 | -0.75% | 171,236,962 |
| Aug 28, 2026 | 7.96 | 7.97 | 7.82 | 7.95 | 7.95 | -0.75% | 151,532,600 |
| Aug 27, 2026 | 7.96 | 8.03 | 7.89 | 8.01 | 8.01 | 0.12% | 81,124,750 |
| Aug 26, 2026 | 8.03 | 8.12 | 7.98 | 8.00 | 8.00 | -0.25% | 78,451,643 |
| Aug 25, 2026 | 7.93 | 8.03 | 7.92 | 8.02 | 8.02 | 1.01% | 52,730,604 |
| Aug 24, 2026 | 8.00 | 8.04 | 7.92 | 7.94 | 7.94 | -0.87% | 89,640,648 |
| Aug 21, 2026 | 8.08 | 8.10 | 7.97 | 8.01 | 8.01 | -1.23% | 68,853,983 |
| Aug 20, 2026 | 8.06 | 8.20 | 8.04 | 8.11 | 8.11 | 0.62% | 79,349,229 |
| Aug 19, 2026 | 7.99 | 8.11 | 7.92 | 8.06 | 8.06 | 0.25% | 105,525,500 |
| Aug 18, 2026 | 7.94 | 8.06 | 7.86 | 8.04 | 8.04 | 1.01% | 109,588,803 |
| Aug 17, 2026 | 8.00 | 8.02 | 7.82 | 7.96 | 7.96 | -0.38% | 114,241,187 |
| Aug 14, 2026 | 8.03 | 8.05 | 7.90 | 7.99 | 7.99 | -0.87% | 105,684,199 |
| Aug 13, 2026 | 8.20 | 8.25 | 8.05 | 8.06 | 8.06 | -2.30% | 112,551,216 |
| Aug 12, 2026 | 8.11 | 8.26 | 8.02 | 8.25 | 8.25 | 1.48% | 109,672,377 |
| Aug 11, 2026 | 8.34 | 8.37 | 8.11 | 8.13 | 8.13 | -2.63% | 124,629,660 |
| Aug 10, 2026 | 8.28 | 8.50 | 8.25 | 8.35 | 8.35 | 0.60% | 129,858,900 |
| Aug 7, 2026 | 8.37 | 8.43 | 8.26 | 8.30 | 8.30 | -1.43% | 99,568,130 |
| Aug 6, 2026 | 8.37 | 8.52 | 8.34 | 8.42 | 8.42 | 0.12% | 89,710,565 |
| Aug 5, 2026 | 8.40 | 8.46 | 8.36 | 8.41 | 8.41 | -0.36% | 116,873,800 |
| Aug 4, 2026 | 8.74 | 8.75 | 8.38 | 8.44 | 8.44 | -3.43% | 178,364,760 |
| Aug 3, 2026 | 8.94 | 8.97 | 8.67 | 8.74 | 8.74 | -2.46% | 118,661,301 |
| Jul 31, 2026 | 9.08 | 9.14 | 8.80 | 8.96 | 8.96 | -2.50% | 175,696,081 |
| Jul 30, 2026 | 8.96 | 9.35 | 8.87 | 9.19 | 9.19 | 2.11% | 148,967,244 |
| Jul 29, 2026 | 8.76 | 9.09 | 8.72 | 9.00 | 9.00 | 2.74% | 147,928,600 |
| Jul 28, 2026 | 8.72 | 8.93 | 8.66 | 8.76 | 8.76 | -0.45% | 92,313,010 |
| Jul 27, 2026 | 8.89 | 8.97 | 8.72 | 8.80 | 8.80 | -1.01% | 90,160,764 |
| Jul 24, 2026 | 9.04 | 9.09 | 8.83 | 8.89 | 8.89 | -2.74% | 80,453,729 |
| Jul 23, 2026 | 8.73 | 9.20 | 8.61 | 9.14 | 9.14 | 4.10% | 125,316,701 |
| Jul 22, 2026 | 8.85 | 8.97 | 8.69 | 8.78 | 8.78 | -0.79% | 95,885,298 |
| Jul 21, 2026 | 8.70 | 8.94 | 8.70 | 8.85 | 8.85 | 1.84% | 126,472,847 |
| Jul 20, 2026 | 8.36 | 8.75 | 8.21 | 8.69 | 8.69 | 4.57% | 164,370,759 |
| Jul 17, 2026 | 8.45 | 8.54 | 8.26 | 8.31 | 8.31 | -1.89% | 101,667,077 |
| Jul 16, 2026 | 8.30 | 8.66 | 8.25 | 8.47 | 8.47 | 0.95% | 125,729,983 |
| Jul 15, 2026 | 8.22 | 8.75 | 8.17 | 8.39 | 8.39 | 2.07% | 165,156,020 |
| Jul 14, 2026 | 8.08 | 8.22 | 7.96 | 8.22 | 8.22 | 1.23% | 69,418,918 |
| Jul 13, 2026 | 8.35 | 8.35 | 8.03 | 8.12 | 8.12 | -3.68% | 91,724,232 |
| 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 |