Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 3.870
+0.020 (0.52%)
Jul 31, 2026, 3:05 PM CST
SHE:000778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.84 | 3.88 | 3.82 | 3.87 | 3.87 | 0.52% | 66,593,230 |
| Jul 30, 2026 | 3.81 | 3.90 | 3.81 | 3.85 | 3.85 | 0.52% | 65,338,540 |
| Jul 29, 2026 | 3.78 | 3.84 | 3.77 | 3.83 | 3.83 | 1.32% | 90,674,840 |
| Jul 28, 2026 | 3.73 | 3.79 | 3.70 | 3.78 | 3.78 | 0.53% | 40,628,070 |
| Jul 27, 2026 | 3.74 | 3.79 | 3.72 | 3.76 | 3.76 | 0.53% | 37,951,637 |
| Jul 24, 2026 | 3.81 | 3.84 | 3.72 | 3.74 | 3.74 | -2.35% | 47,498,830 |
| Jul 23, 2026 | 3.76 | 3.85 | 3.73 | 3.83 | 3.83 | 1.59% | 54,459,507 |
| Jul 22, 2026 | 3.76 | 3.80 | 3.72 | 3.77 | 3.77 | -0.26% | 54,517,730 |
| Jul 21, 2026 | 3.75 | 3.87 | 3.73 | 3.78 | 3.78 | 1.07% | 72,618,802 |
| Jul 20, 2026 | 3.65 | 3.75 | 3.64 | 3.74 | 3.74 | 2.75% | 61,959,344 |
| Jul 17, 2026 | 3.70 | 3.76 | 3.64 | 3.64 | 3.64 | -1.89% | 54,149,314 |
| Jul 16, 2026 | 3.68 | 3.72 | 3.64 | 3.71 | 3.71 | 0.54% | 43,590,630 |
| Jul 15, 2026 | 3.63 | 3.71 | 3.61 | 3.69 | 3.69 | 1.65% | 56,127,772 |
| Jul 14, 2026 | 3.60 | 3.67 | 3.59 | 3.63 | 3.63 | 0.28% | 49,206,218 |
| Jul 13, 2026 | 3.62 | 3.65 | 3.60 | 3.62 | 3.62 | -0.55% | 35,842,410 |
| Jul 10, 2026 | 3.60 | 3.67 | 3.53 | 3.64 | 3.64 | 0.83% | 47,489,952 |
| Jul 9, 2026 | 3.63 | 3.66 | 3.59 | 3.61 | 3.61 | -1.63% | 43,769,430 |
| Jul 8, 2026 | 3.71 | 3.75 | 3.64 | 3.67 | 3.67 | -0.94% | 49,320,591 |
| Jul 7, 2026 | 3.83 | 3.86 | 3.75 | 3.78 | 3.71 | -1.82% | 55,510,060 |
| Jul 6, 2026 | 3.74 | 3.86 | 3.70 | 3.85 | 3.77 | 2.94% | 67,564,414 |
| Jul 3, 2026 | 3.76 | 3.77 | 3.71 | 3.74 | 3.67 | - | 46,948,380 |
| Jul 2, 2026 | 3.72 | 3.77 | 3.71 | 3.74 | 3.67 | 0.27% | 45,286,160 |
| Jul 1, 2026 | 3.71 | 3.79 | 3.67 | 3.73 | 3.66 | 0.54% | 55,766,807 |
| Jun 30, 2026 | 3.70 | 3.72 | 3.64 | 3.71 | 3.64 | -0.27% | 40,116,085 |
| Jun 29, 2026 | 3.69 | 3.75 | 3.63 | 3.72 | 3.65 | - | 43,527,589 |
| Jun 26, 2026 | 3.88 | 3.90 | 3.70 | 3.72 | 3.65 | -4.37% | 53,523,386 |
| Jun 25, 2026 | 3.95 | 3.97 | 3.88 | 3.89 | 3.81 | -2.02% | 39,097,763 |
| Jun 24, 2026 | 4.00 | 4.04 | 3.96 | 3.97 | 3.89 | -1.73% | 37,665,056 |
| Jun 23, 2026 | 4.09 | 4.14 | 4.02 | 4.04 | 3.96 | -2.42% | 40,975,839 |
| Jun 22, 2026 | 4.05 | 4.14 | 3.93 | 4.14 | 4.06 | 2.48% | 70,956,942 |
| Jun 18, 2026 | 4.03 | 4.06 | 3.97 | 4.04 | 3.96 | - | 52,398,400 |
| Jun 17, 2026 | 4.05 | 4.05 | 3.99 | 4.04 | 3.96 | -0.74% | 42,514,620 |
| Jun 16, 2026 | 4.07 | 4.08 | 3.97 | 4.07 | 3.99 | -0.25% | 51,721,370 |
| Jun 15, 2026 | 4.12 | 4.19 | 4.05 | 4.08 | 4.00 | -0.24% | 59,906,640 |
| Jun 12, 2026 | 4.03 | 4.11 | 4.01 | 4.09 | 4.01 | 2.25% | 43,814,810 |
| Jun 11, 2026 | 4.02 | 4.06 | 3.97 | 4.00 | 3.92 | -1.48% | 37,383,110 |
| Jun 10, 2026 | 4.13 | 4.14 | 4.03 | 4.06 | 3.98 | -2.64% | 48,075,740 |
| Jun 9, 2026 | 4.18 | 4.21 | 4.13 | 4.17 | 4.09 | 0.97% | 40,222,576 |
| Jun 8, 2026 | 4.16 | 4.19 | 4.10 | 4.13 | 4.05 | -2.13% | 55,009,400 |
| Jun 5, 2026 | 4.27 | 4.28 | 4.18 | 4.22 | 4.14 | -0.47% | 62,789,840 |
| Jun 4, 2026 | 4.28 | 4.33 | 4.21 | 4.24 | 4.16 | -0.93% | 54,394,980 |
| Jun 3, 2026 | 4.34 | 4.35 | 4.26 | 4.28 | 4.20 | -1.83% | 55,680,960 |
| Jun 2, 2026 | 4.45 | 4.49 | 4.34 | 4.36 | 4.27 | -2.02% | 78,108,850 |
| Jun 1, 2026 | 4.45 | 4.51 | 4.35 | 4.45 | 4.36 | -0.89% | 114,889,400 |
| May 29, 2026 | 4.33 | 4.61 | 4.33 | 4.49 | 4.40 | 7.16% | 193,014,500 |
| May 28, 2026 | 4.21 | 4.28 | 4.18 | 4.19 | 4.11 | -0.71% | 38,756,010 |
| May 27, 2026 | 4.26 | 4.32 | 4.20 | 4.22 | 4.14 | -1.86% | 38,913,120 |
| May 26, 2026 | 4.41 | 4.42 | 4.26 | 4.30 | 4.21 | -3.59% | 67,728,380 |
| May 25, 2026 | 4.36 | 4.51 | 4.36 | 4.46 | 4.37 | 5.69% | 101,837,000 |
| May 22, 2026 | 4.23 | 4.25 | 4.16 | 4.22 | 4.14 | -0.24% | 36,517,050 |