Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 4.780
+0.030 (0.63%)
Apr 21, 2026, 3:04 PM CST
SHE:000778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 4.86 | 4.88 | 4.73 | 4.75 | - | - | 68,352,153 |
| Apr 20, 2026 | 4.54 | 4.91 | 4.54 | 4.75 | 4.75 | 6.50% | 162,797,000 |
| Apr 17, 2026 | 4.49 | 4.49 | 4.44 | 4.46 | 4.46 | -0.22% | 32,627,805 |
| Apr 16, 2026 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | 0.22% | 34,584,208 |
| Apr 15, 2026 | 4.52 | 4.53 | 4.45 | 4.46 | 4.46 | -1.11% | 36,204,040 |
| Apr 14, 2026 | 4.47 | 4.54 | 4.46 | 4.51 | 4.51 | 1.12% | 46,183,470 |
| Apr 13, 2026 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | - | 58,669,290 |
| Apr 10, 2026 | 4.66 | 4.70 | 4.45 | 4.46 | 4.46 | -3.88% | 130,771,800 |
| Apr 9, 2026 | 4.68 | 4.73 | 4.63 | 4.64 | 4.64 | -1.49% | 42,043,795 |
| Apr 8, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 3.29% | 43,717,990 |
| Apr 7, 2026 | 4.59 | 4.61 | 4.55 | 4.56 | 4.56 | -0.65% | 31,903,560 |
| Apr 3, 2026 | 4.63 | 4.65 | 4.52 | 4.59 | 4.59 | -0.65% | 43,395,710 |
| Apr 2, 2026 | 4.65 | 4.70 | 4.60 | 4.62 | 4.62 | -0.86% | 44,668,500 |
| Apr 1, 2026 | 4.68 | 4.75 | 4.62 | 4.66 | 4.66 | 0.87% | 52,689,690 |
| Mar 31, 2026 | 4.60 | 4.71 | 4.59 | 4.62 | 4.62 | 0.87% | 61,710,170 |
| Mar 30, 2026 | 4.47 | 4.60 | 4.45 | 4.58 | 4.58 | 1.10% | 42,572,590 |
| Mar 27, 2026 | 4.45 | 4.56 | 4.42 | 4.53 | 4.53 | 0.22% | 40,838,234 |
| Mar 26, 2026 | 4.48 | 4.67 | 4.48 | 4.52 | 4.52 | 0.44% | 62,126,980 |
| Mar 25, 2026 | 4.47 | 4.51 | 4.43 | 4.50 | 4.50 | 0.90% | 51,911,310 |
| Mar 24, 2026 | 4.34 | 4.48 | 4.26 | 4.46 | 4.46 | 5.19% | 84,310,550 |
| Mar 23, 2026 | 4.47 | 4.47 | 4.20 | 4.24 | 4.24 | -5.99% | 88,052,810 |
| Mar 20, 2026 | 4.65 | 4.67 | 4.51 | 4.51 | 4.51 | -2.80% | 57,663,777 |
| Mar 19, 2026 | 4.74 | 4.76 | 4.61 | 4.64 | 4.64 | -2.93% | 67,975,141 |
| Mar 18, 2026 | 4.80 | 4.82 | 4.72 | 4.78 | 4.78 | -0.42% | 52,261,170 |
| Mar 17, 2026 | 4.82 | 4.93 | 4.79 | 4.80 | 4.80 | -0.21% | 63,745,870 |
| Mar 16, 2026 | 4.97 | 4.99 | 4.79 | 4.81 | 4.81 | -3.22% | 79,289,890 |
| Mar 13, 2026 | 4.94 | 5.08 | 4.94 | 4.97 | 4.97 | 0.20% | 83,584,300 |
| Mar 12, 2026 | 4.96 | 5.00 | 4.91 | 4.96 | 4.96 | 0.20% | 50,214,900 |
| Mar 11, 2026 | 5.00 | 5.00 | 4.92 | 4.95 | 4.95 | -1.20% | 58,869,970 |
| Mar 10, 2026 | 5.02 | 5.06 | 4.96 | 5.01 | 5.01 | 0.20% | 67,268,736 |
| Mar 9, 2026 | 5.06 | 5.06 | 4.90 | 5.00 | 5.00 | -1.38% | 82,642,070 |
| Mar 6, 2026 | 5.05 | 5.11 | 5.02 | 5.07 | 5.07 | 0.20% | 46,552,621 |
| Mar 5, 2026 | 5.15 | 5.20 | 5.03 | 5.06 | 5.06 | -0.59% | 60,688,563 |
| Mar 4, 2026 | 5.05 | 5.19 | 5.05 | 5.09 | 5.09 | -0.59% | 67,657,000 |
| Mar 3, 2026 | 5.27 | 5.30 | 5.09 | 5.12 | 5.12 | -3.03% | 99,063,490 |
| Mar 2, 2026 | 5.16 | 5.31 | 5.14 | 5.28 | 5.28 | 0.76% | 102,405,300 |
| Feb 27, 2026 | 5.14 | 5.32 | 5.12 | 5.24 | 5.24 | 1.75% | 91,770,932 |
| Feb 26, 2026 | 5.17 | 5.26 | 5.14 | 5.15 | 5.15 | -0.39% | 70,872,580 |
| Feb 25, 2026 | 5.07 | 5.32 | 5.04 | 5.17 | 5.17 | 1.97% | 116,726,900 |
| Feb 24, 2026 | 4.87 | 5.15 | 4.87 | 5.07 | 5.07 | 4.54% | 84,570,300 |
| Feb 13, 2026 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -2.22% | 57,614,050 |
| Feb 12, 2026 | 4.99 | 5.02 | 4.88 | 4.96 | 4.96 | - | 66,827,500 |
| Feb 11, 2026 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 64,760,560 |
| Feb 10, 2026 | 5.04 | 5.05 | 4.94 | 5.00 | 5.00 | -1.19% | 74,391,540 |
| Feb 9, 2026 | 5.12 | 5.14 | 5.02 | 5.06 | 5.06 | -0.39% | 88,550,870 |
| Feb 6, 2026 | 5.13 | 5.16 | 5.02 | 5.08 | 5.08 | -1.93% | 109,744,900 |
| Feb 5, 2026 | 5.01 | 5.22 | 4.99 | 5.18 | 5.18 | 2.57% | 148,342,000 |
| Feb 4, 2026 | 4.85 | 5.08 | 4.79 | 5.05 | 5.05 | 4.12% | 124,634,700 |
| Feb 3, 2026 | 4.80 | 4.92 | 4.78 | 4.85 | 4.85 | 2.11% | 102,966,400 |
| Feb 2, 2026 | 4.98 | 5.01 | 4.75 | 4.75 | 4.75 | -5.94% | 178,665,000 |