Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 3.430
-0.050 (-1.44%)
Oct 27, 2026, 3:04 PM CST
SHE:000778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.49 | 3.50 | 3.43 | 3.43 | 3.43 | -1.44% | 24,635,400 |
| Oct 26, 2026 | 3.44 | 3.50 | 3.42 | 3.48 | 3.48 | -0.85% | 32,934,401 |
| Oct 23, 2026 | 3.49 | 3.52 | 3.42 | 3.51 | 3.51 | - | 47,666,596 |
| Oct 22, 2026 | 3.56 | 3.56 | 3.51 | 3.51 | 3.51 | -1.40% | 29,788,500 |
| Oct 21, 2026 | 3.58 | 3.60 | 3.55 | 3.56 | 3.56 | -0.56% | 20,730,818 |
| Oct 20, 2026 | 3.63 | 3.64 | 3.57 | 3.58 | 3.58 | -1.38% | 29,000,971 |
| Oct 19, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | - | 24,945,533 |
| Oct 16, 2026 | 3.62 | 3.66 | 3.60 | 3.63 | 3.63 | 0.55% | 37,862,009 |
| Oct 15, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | -0.55% | 50,285,360 |
| Oct 14, 2026 | 3.61 | 3.66 | 3.61 | 3.63 | 3.63 | - | 41,636,706 |
| Oct 13, 2026 | 3.61 | 3.64 | 3.59 | 3.63 | 3.63 | - | 35,800,330 |
| Oct 12, 2026 | 3.63 | 3.67 | 3.60 | 3.63 | 3.63 | 0.28% | 43,882,157 |
| Oct 9, 2026 | 3.59 | 3.64 | 3.59 | 3.62 | 3.62 | 0.28% | 38,100,520 |
| Oct 8, 2026 | 3.57 | 3.65 | 3.55 | 3.61 | 3.61 | 1.40% | 50,151,383 |
| Sep 30, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | 0.85% | 33,497,196 |
| Sep 29, 2026 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | 0.86% | 27,053,180 |
| Sep 28, 2026 | 3.56 | 3.57 | 3.47 | 3.50 | 3.50 | -1.96% | 56,418,780 |
| Sep 24, 2026 | 3.58 | 3.60 | 3.56 | 3.57 | 3.57 | -0.56% | 23,716,878 |
| Sep 23, 2026 | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | -0.55% | 36,215,800 |
| Sep 22, 2026 | 3.63 | 3.64 | 3.61 | 3.61 | 3.61 | -0.55% | 33,661,030 |
| Sep 21, 2026 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | 0.55% | 37,610,960 |
| Sep 18, 2026 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | - | 39,363,620 |
| Sep 17, 2026 | 3.58 | 3.62 | 3.57 | 3.61 | 3.61 | 0.28% | 27,581,540 |
| Sep 16, 2026 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | - | 39,691,596 |
| Sep 15, 2026 | 3.65 | 3.65 | 3.59 | 3.60 | 3.60 | -1.37% | 38,247,530 |
| Sep 14, 2026 | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | -0.54% | 45,715,205 |
| Sep 11, 2026 | 3.77 | 3.79 | 3.66 | 3.67 | 3.67 | -3.42% | 77,608,060 |
| Sep 10, 2026 | 3.77 | 3.86 | 3.73 | 3.80 | 3.80 | 0.53% | 79,699,560 |
| Sep 9, 2026 | 3.81 | 3.82 | 3.76 | 3.78 | 3.78 | -0.79% | 54,896,909 |
| Sep 8, 2026 | 3.66 | 3.86 | 3.66 | 3.81 | 3.81 | 4.10% | 153,555,853 |
| Sep 7, 2026 | 3.72 | 3.73 | 3.65 | 3.66 | 3.66 | -1.35% | 61,966,428 |
| Sep 4, 2026 | 3.72 | 3.76 | 3.70 | 3.71 | 3.71 | 0.27% | 53,037,835 |
| Sep 3, 2026 | 3.68 | 3.73 | 3.67 | 3.70 | 3.70 | 0.54% | 41,181,334 |
| Sep 2, 2026 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -1.08% | 54,134,138 |
| Sep 1, 2026 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 1.09% | 54,518,614 |
| Aug 31, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -0.81% | 41,983,100 |
| Aug 28, 2026 | 3.64 | 3.73 | 3.64 | 3.71 | 3.71 | 1.64% | 53,825,909 |
| Aug 27, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.65 | -0.27% | 45,212,650 |
| Aug 26, 2026 | 3.63 | 3.69 | 3.63 | 3.66 | 3.66 | 0.55% | 49,039,426 |
| Aug 25, 2026 | 3.61 | 3.68 | 3.58 | 3.64 | 3.64 | -2.15% | 82,100,454 |
| Aug 24, 2026 | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | 0.81% | 33,187,947 |
| Aug 21, 2026 | 3.69 | 3.70 | 3.67 | 3.69 | 3.69 | -0.27% | 28,253,592 |
| Aug 20, 2026 | 3.70 | 3.75 | 3.69 | 3.70 | 3.70 | - | 33,346,996 |
| Aug 19, 2026 | 3.75 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 44,249,681 |
| Aug 18, 2026 | 3.73 | 3.80 | 3.71 | 3.76 | 3.76 | 0.80% | 52,604,050 |
| Aug 17, 2026 | 3.70 | 3.73 | 3.67 | 3.73 | 3.73 | 0.81% | 31,273,362 |
| Aug 14, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -0.80% | 35,214,000 |
| Aug 13, 2026 | 3.77 | 3.79 | 3.72 | 3.73 | 3.73 | -1.06% | 47,212,421 |
| Aug 12, 2026 | 3.74 | 3.79 | 3.73 | 3.77 | 3.77 | 0.27% | 35,049,063 |
| Aug 11, 2026 | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | -1.05% | 45,273,569 |