XCMG Construction Machinery Co., Ltd. (SHE:000425)
China · Delayed Price · Currency is CNY 8.74
-0.22 (-2.46%)
Aug 3, 2026, 3:05 PM CST
SHE:000425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.94 | 8.97 | 8.77 | 8.79 | - | -1.90% | 61,358,801 |
| 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 |
| 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 |