XCMG Construction Machinery Co., Ltd. (000425.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.91 | 7.12 | 6.75 | 7.03 | 7.03 | 132,235,094 |
| Apr 29, 2024 | 6.85 | 6.95 | 6.80 | 6.91 | 6.91 | 90,465,637 |
| Apr 26, 2024 | 6.94 | 7.00 | 6.71 | 6.89 | 6.89 | 137,916,330 |
| Apr 25, 2024 | 6.94 | 7.06 | 6.90 | 6.97 | 6.97 | 69,811,298 |
| Apr 24, 2024 | 6.87 | 7.00 | 6.86 | 6.99 | 6.99 | 92,891,712 |
| Apr 23, 2024 | 7.00 | 7.02 | 6.78 | 6.86 | 6.86 | 110,015,956 |
| Apr 22, 2024 | 7.35 | 7.37 | 7.01 | 7.06 | 7.06 | 150,264,585 |
| Apr 19, 2024 | 7.35 | 7.52 | 7.31 | 7.35 | 7.35 | 94,918,481 |
| Apr 18, 2024 | 7.43 | 7.61 | 7.29 | 7.39 | 7.39 | 169,860,985 |
| Apr 17, 2024 | 6.97 | 7.66 | 6.89 | 7.55 | 7.55 | 225,040,752 |
| Apr 16, 2024 | 7.27 | 7.27 | 6.95 | 6.97 | 6.97 | 131,717,226 |
| Apr 15, 2024 | 7.00 | 7.37 | 6.98 | 7.32 | 7.32 | 224,744,730 |
| Apr 12, 2024 | 7.14 | 7.19 | 6.95 | 6.99 | 6.99 | 120,666,442 |
| Apr 11, 2024 | 6.78 | 7.27 | 6.76 | 7.12 | 7.12 | 271,581,514 |
| Apr 10, 2024 | 6.63 | 6.90 | 6.62 | 6.85 | 6.85 | 158,682,362 |
| Apr 09, 2024 | 6.71 | 6.91 | 6.54 | 6.59 | 6.59 | 107,642,853 |
| Apr 08, 2024 | 6.44 | 6.72 | 6.41 | 6.67 | 6.67 | 158,232,481 |
| Apr 03, 2024 | 6.52 | 6.59 | 6.45 | 6.49 | 6.49 | 59,317,531 |
| Apr 02, 2024 | 6.55 | 6.65 | 6.47 | 6.56 | 6.56 | 106,467,298 |
| Apr 01, 2024 | 6.40 | 6.65 | 6.40 | 6.58 | 6.58 | 156,143,976 |
| Mar 29, 2024 | 6.21 | 6.38 | 6.18 | 6.36 | 6.36 | 62,384,638 |
| Mar 28, 2024 | 6.18 | 6.30 | 6.12 | 6.21 | 6.21 | 68,316,838 |
| Mar 27, 2024 | 6.27 | 6.33 | 6.17 | 6.19 | 6.19 | 71,237,948 |
| Mar 26, 2024 | 6.22 | 6.36 | 6.14 | 6.31 | 6.31 | 118,562,650 |
| Mar 25, 2024 | 6.10 | 6.37 | 6.05 | 6.24 | 6.24 | 231,407,801 |
| Mar 22, 2024 | 5.92 | 5.93 | 5.82 | 5.86 | 5.86 | 49,143,185 |
| Mar 21, 2024 | 5.97 | 5.98 | 5.87 | 5.94 | 5.94 | 55,665,054 |
| Mar 20, 2024 | 6.09 | 6.11 | 5.92 | 5.97 | 5.97 | 96,554,129 |
| Mar 19, 2024 | 6.10 | 6.16 | 6.05 | 6.10 | 6.10 | 59,656,732 |
| Mar 18, 2024 | 6.12 | 6.25 | 6.09 | 6.12 | 6.12 | 60,569,429 |
| Mar 15, 2024 | 6.12 | 6.15 | 6.06 | 6.11 | 6.11 | 37,499,986 |
| Mar 14, 2024 | 6.03 | 6.19 | 6.03 | 6.14 | 6.14 | 80,320,410 |
| Mar 13, 2024 | 6.08 | 6.11 | 5.98 | 6.02 | 6.02 | 69,582,277 |
| Mar 12, 2024 | 6.27 | 6.29 | 6.03 | 6.10 | 6.10 | 112,366,625 |
| Mar 11, 2024 | 6.45 | 6.49 | 6.23 | 6.29 | 6.29 | 92,453,597 |
| Mar 08, 2024 | 6.30 | 6.44 | 6.25 | 6.43 | 6.43 | 85,766,536 |
| Mar 07, 2024 | 6.36 | 6.48 | 6.25 | 6.28 | 6.28 | 113,102,513 |
| Mar 06, 2024 | 6.10 | 6.33 | 6.08 | 6.30 | 6.30 | 113,908,800 |
| Mar 05, 2024 | 6.18 | 6.24 | 6.07 | 6.10 | 6.10 | 77,307,097 |
| Mar 04, 2024 | 6.12 | 6.29 | 6.11 | 6.21 | 6.21 | 87,692,266 |
| Mar 01, 2024 | 5.94 | 6.15 | 5.92 | 6.13 | 6.13 | 124,307,186 |
| Feb 29, 2024 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | 72,976,141 |
| Feb 28, 2024 | 5.99 | 6.01 | 5.85 | 5.90 | 5.90 | 95,256,849 |
| Feb 27, 2024 | 5.98 | 6.06 | 5.95 | 6.01 | 6.01 | 62,465,823 |
| Feb 26, 2024 | 6.03 | 6.10 | 6.00 | 6.01 | 6.01 | 68,315,615 |
| Feb 23, 2024 | 6.13 | 6.16 | 5.90 | 5.97 | 5.97 | 103,872,577 |
| Feb 22, 2024 | 6.09 | 6.14 | 6.05 | 6.13 | 6.13 | 48,598,938 |
| Feb 21, 2024 | 6.09 | 6.20 | 6.03 | 6.10 | 6.10 | 69,825,126 |
| Feb 20, 2024 | 6.15 | 6.18 | 6.02 | 6.11 | 6.11 | 63,148,352 |
| Feb 19, 2024 | 6.14 | 6.18 | 6.03 | 6.17 | 6.17 | 79,074,785 |
| Feb 08, 2024 | 6.08 | 6.10 | 5.94 | 6.08 | 6.08 | 88,988,360 |
| Feb 07, 2024 | 6.01 | 6.13 | 5.93 | 6.05 | 6.05 | 112,270,484 |
| Feb 06, 2024 | 5.64 | 6.06 | 5.63 | 6.03 | 6.03 | 136,626,241 |
| Feb 05, 2024 | 5.47 | 5.78 | 5.47 | 5.69 | 5.69 | 127,739,346 |
| Feb 02, 2024 | 5.57 | 5.74 | 5.32 | 5.54 | 5.54 | 101,325,957 |
| Feb 01, 2024 | 5.61 | 5.67 | 5.52 | 5.57 | 5.57 | 65,009,566 |
| Jan 31, 2024 | 5.60 | 5.73 | 5.57 | 5.63 | 5.63 | 67,569,996 |
| Jan 30, 2024 | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | 54,110,823 |
| Jan 29, 2024 | 5.67 | 5.79 | 5.62 | 5.68 | 5.68 | 73,810,077 |
| Jan 26, 2024 | 5.66 | 5.71 | 5.60 | 5.64 | 5.64 | 49,404,637 |
| Jan 25, 2024 | 5.42 | 5.69 | 5.40 | 5.67 | 5.67 | 72,386,767 |
| Jan 24, 2024 | 5.34 | 5.45 | 5.23 | 5.44 | 5.44 | 55,182,241 |
| Jan 23, 2024 | 5.31 | 5.41 | 5.24 | 5.33 | 5.33 | 54,300,273 |
| Jan 22, 2024 | 5.49 | 5.53 | 5.28 | 5.34 | 5.34 | 54,869,330 |
| Jan 19, 2024 | 5.51 | 5.57 | 5.46 | 5.49 | 5.49 | 39,933,442 |
| Jan 18, 2024 | 5.46 | 5.54 | 5.37 | 5.53 | 5.53 | 79,910,612 |
| Jan 17, 2024 | 5.53 | 5.61 | 5.48 | 5.48 | 5.48 | 48,017,499 |
| Jan 16, 2024 | 5.53 | 5.63 | 5.46 | 5.54 | 5.54 | 45,451,590 |
| Jan 15, 2024 | 5.49 | 5.58 | 5.45 | 5.55 | 5.55 | 39,789,306 |
| Jan 12, 2024 | 5.50 | 5.66 | 5.45 | 5.52 | 5.52 | 51,834,100 |
| Jan 11, 2024 | 5.47 | 5.49 | 5.37 | 5.47 | 5.47 | 36,661,250 |
| Jan 10, 2024 | 5.47 | 5.55 | 5.43 | 5.48 | 5.48 | 36,344,420 |
| Jan 09, 2024 | 5.46 | 5.50 | 5.40 | 5.47 | 5.47 | 42,782,345 |
| Jan 08, 2024 | 5.50 | 5.54 | 5.41 | 5.47 | 5.47 | 50,882,480 |
| Jan 05, 2024 | 5.54 | 5.59 | 5.46 | 5.52 | 5.52 | 46,254,324 |
| Jan 04, 2024 | 5.62 | 5.67 | 5.51 | 5.56 | 5.56 | 60,409,923 |
| Jan 03, 2024 | 5.60 | 5.65 | 5.54 | 5.64 | 5.64 | 59,256,325 |
| Jan 02, 2024 | 5.46 | 5.64 | 5.44 | 5.61 | 5.61 | 75,113,142 |
| Dec 29, 2023 | 5.38 | 5.51 | 5.37 | 5.46 | 5.46 | 62,440,098 |
| Dec 28, 2023 | 5.20 | 5.44 | 5.15 | 5.39 | 5.39 | 88,051,052 |
| Dec 27, 2023 | 5.16 | 5.20 | 5.10 | 5.19 | 5.19 | 26,446,717 |
| Dec 26, 2023 | 5.13 | 5.18 | 5.12 | 5.16 | 5.16 | 35,612,462 |
| Dec 25, 2023 | 5.04 | 5.16 | 5.03 | 5.14 | 5.14 | 35,968,393 |
| Dec 22, 2023 | 5.02 | 5.13 | 5.00 | 5.06 | 5.06 | 52,985,700 |
| Dec 21, 2023 | 4.95 | 5.03 | 4.91 | 5.02 | 5.02 | 39,747,473 |
| Dec 20, 2023 | 5.05 | 5.07 | 4.96 | 4.96 | 4.96 | 32,229,000 |
| Dec 19, 2023 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 40,522,893 |
| Dec 18, 2023 | 5.09 | 5.09 | 4.99 | 5.02 | 5.02 | 37,316,744 |
| Dec 15, 2023 | 5.08 | 5.19 | 5.08 | 5.08 | 5.08 | 57,466,044 |
| Dec 14, 2023 | 5.15 | 5.17 | 5.05 | 5.08 | 5.08 | 50,295,003 |
| Dec 13, 2023 | 5.26 | 5.26 | 5.14 | 5.14 | 5.14 | 53,589,030 |
| Dec 12, 2023 | 5.27 | 5.28 | 5.22 | 5.27 | 5.27 | 50,739,674 |
| Dec 11, 2023 | 5.31 | 5.31 | 5.19 | 5.30 | 5.30 | 71,710,671 |
| Dec 08, 2023 | 5.29 | 5.41 | 5.29 | 5.34 | 5.34 | 78,161,205 |
| Dec 07, 2023 | 5.26 | 5.33 | 5.22 | 5.29 | 5.29 | 47,859,657 |
| Dec 06, 2023 | 5.28 | 5.31 | 5.23 | 5.29 | 5.29 | 43,918,442 |
| Dec 05, 2023 | 5.50 | 5.50 | 5.32 | 5.32 | 5.32 | 56,642,429 |
| Dec 04, 2023 | 5.54 | 5.56 | 5.45 | 5.46 | 5.46 | 44,770,700 |
| Dec 01, 2023 | 5.53 | 5.58 | 5.44 | 5.55 | 5.55 | 38,619,526 |
| Nov 30, 2023 | 5.52 | 5.58 | 5.45 | 5.53 | 5.53 | 50,880,154 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.