Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China · Delayed Price · Currency is CNY 4.040
-0.100 (-2.42%)
Jun 23, 2026, 3:04 PM CST
SHE:000778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.03 | 4.14 | 4.03 | 4.10 | - | -0.97% | 19,904,941 |
| Jun 22, 2026 | 4.05 | 4.14 | 3.93 | 4.14 | 4.14 | 2.48% | 70,956,942 |
| Jun 18, 2026 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | - | 52,398,400 |
| Jun 17, 2026 | 4.05 | 4.05 | 3.99 | 4.04 | 4.04 | -0.74% | 42,514,620 |
| Jun 16, 2026 | 4.07 | 4.08 | 3.97 | 4.07 | 4.07 | -0.25% | 51,721,370 |
| Jun 15, 2026 | 4.12 | 4.19 | 4.05 | 4.08 | 4.08 | -0.24% | 59,906,648 |
| Jun 12, 2026 | 4.03 | 4.11 | 4.01 | 4.09 | 4.09 | 2.25% | 43,814,819 |
| Jun 11, 2026 | 4.02 | 4.06 | 3.97 | 4.00 | 4.00 | -1.48% | 37,383,117 |
| Jun 10, 2026 | 4.13 | 4.14 | 4.03 | 4.06 | 4.06 | -2.64% | 48,075,749 |
| Jun 9, 2026 | 4.18 | 4.21 | 4.13 | 4.17 | 4.17 | 0.97% | 40,222,576 |
| Jun 8, 2026 | 4.16 | 4.19 | 4.10 | 4.13 | 4.13 | -2.13% | 55,009,400 |
| Jun 5, 2026 | 4.27 | 4.28 | 4.18 | 4.22 | 4.22 | -0.47% | 62,789,843 |
| Jun 4, 2026 | 4.28 | 4.33 | 4.21 | 4.24 | 4.24 | -0.93% | 54,394,989 |
| Jun 3, 2026 | 4.34 | 4.35 | 4.26 | 4.28 | 4.28 | -1.83% | 55,680,969 |
| Jun 2, 2026 | 4.45 | 4.49 | 4.34 | 4.36 | 4.36 | -2.02% | 78,108,854 |
| Jun 1, 2026 | 4.45 | 4.51 | 4.35 | 4.45 | 4.45 | -0.89% | 114,889,400 |
| May 29, 2026 | 4.33 | 4.61 | 4.33 | 4.49 | 4.49 | 7.16% | 193,014,552 |
| May 28, 2026 | 4.21 | 4.28 | 4.18 | 4.19 | 4.19 | -0.71% | 38,756,013 |
| May 27, 2026 | 4.26 | 4.32 | 4.20 | 4.22 | 4.22 | -1.86% | 38,913,128 |
| May 26, 2026 | 4.41 | 4.42 | 4.26 | 4.30 | 4.30 | -3.59% | 67,728,384 |
| May 25, 2026 | 4.36 | 4.51 | 4.36 | 4.46 | 4.46 | 5.69% | 101,837,082 |
| May 22, 2026 | 4.23 | 4.25 | 4.16 | 4.22 | 4.22 | -0.24% | 36,517,051 |
| May 21, 2026 | 4.25 | 4.33 | 4.21 | 4.23 | 4.23 | -0.70% | 40,223,901 |
| May 20, 2026 | 4.31 | 4.31 | 4.22 | 4.26 | 4.26 | -1.16% | 30,815,305 |
| May 19, 2026 | 4.35 | 4.35 | 4.26 | 4.31 | 4.31 | -1.15% | 40,034,990 |
| May 18, 2026 | 4.26 | 4.38 | 4.25 | 4.36 | 4.36 | 2.83% | 54,828,167 |
| May 15, 2026 | 4.32 | 4.33 | 4.21 | 4.24 | 4.24 | -1.40% | 47,915,901 |
| May 14, 2026 | 4.43 | 4.44 | 4.30 | 4.30 | 4.30 | -2.93% | 57,126,591 |
| May 13, 2026 | 4.44 | 4.47 | 4.42 | 4.43 | 4.43 | -0.45% | 38,770,659 |
| May 12, 2026 | 4.50 | 4.53 | 4.45 | 4.45 | 4.45 | -1.77% | 50,044,835 |
| May 11, 2026 | 4.49 | 4.56 | 4.48 | 4.53 | 4.53 | 1.12% | 59,240,840 |
| May 8, 2026 | 4.56 | 4.56 | 4.46 | 4.48 | 4.48 | -1.97% | 71,309,960 |
| May 7, 2026 | 4.63 | 4.67 | 4.55 | 4.57 | 4.57 | -1.30% | 63,435,951 |
| May 6, 2026 | 4.62 | 4.65 | 4.57 | 4.63 | 4.63 | 0.65% | 67,859,757 |
| Apr 30, 2026 | 4.65 | 4.68 | 4.57 | 4.60 | 4.60 | -2.13% | 74,242,720 |
| Apr 29, 2026 | 4.59 | 4.72 | 4.58 | 4.70 | 4.70 | 3.75% | 93,155,626 |
| Apr 28, 2026 | 4.47 | 4.54 | 4.46 | 4.53 | 4.53 | 2.26% | 73,216,456 |
| Apr 27, 2026 | 4.57 | 4.57 | 4.41 | 4.43 | 4.43 | -2.64% | 75,413,710 |
| Apr 24, 2026 | 4.58 | 4.59 | 4.52 | 4.55 | 4.55 | -1.30% | 47,555,987 |
| Apr 23, 2026 | 4.69 | 4.71 | 4.58 | 4.61 | 4.61 | -1.50% | 58,723,050 |
| Apr 22, 2026 | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | -2.09% | 70,268,410 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.72 | 4.78 | 4.78 | 0.63% | 102,744,100 |
| 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 |