Shenzhen - Delayed Quote CNY

XCMG Construction Machinery Co., Ltd. (000425.SZ)

Compare
7.69
-0.05
(-0.65%)
As of 11:58:12 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20257.557.737.637.697.6917,624,410
Jan 21, 20257.737.777.597.747.7435,192,664
Jan 20, 20257.697.877.687.717.7146,679,352
Jan 17, 20257.557.737.507.677.6746,432,790
Jan 16, 20257.657.697.517.587.5845,211,758
Jan 15, 20257.597.597.427.457.4541,933,959
Jan 14, 20257.267.607.217.577.5776,108,345
Jan 13, 20257.257.427.187.247.2455,775,859
Jan 10, 20257.307.457.277.307.3061,869,428
Jan 9, 20257.407.457.177.307.3081,086,604
Jan 8, 20257.427.487.137.437.43106,367,196
Jan 7, 20257.567.617.387.457.4576,162,612
Jan 6, 20257.707.727.457.587.5885,808,070
Jan 3, 20257.707.907.677.697.6972,975,504
Jan 2, 20257.917.987.647.707.70106,961,469
Dec 31, 20247.768.047.767.937.93102,376,376
Dec 30, 20247.657.877.637.797.7974,941,513
Dec 27, 20247.697.747.597.677.6749,871,021
Dec 26, 20247.697.737.567.697.6959,342,985
Dec 25, 20247.697.747.637.707.7046,578,904
Dec 24, 20247.557.737.547.717.7178,696,597
Dec 23, 20247.437.817.427.577.57139,829,843
Dec 20, 20247.877.937.387.447.44224,822,291
Dec 19, 20247.827.967.717.917.9171,496,106
Dec 18, 20248.058.097.847.887.8874,356,727
Dec 17, 20247.918.157.888.058.0589,129,158
Dec 16, 20248.168.307.887.947.94115,191,594
Dec 13, 20248.158.308.128.188.18135,696,282
Dec 12, 20248.188.218.038.208.2066,671,724
Dec 11, 20248.078.308.038.168.16110,970,828
Dec 10, 20248.308.408.058.078.0798,734,777
Dec 9, 20247.968.147.928.078.0797,671,744
Dec 6, 20248.048.077.947.987.9859,154,458
Dec 5, 20248.008.057.868.028.0267,648,370
Dec 4, 20248.108.167.998.048.0469,520,299
Dec 3, 20248.288.298.028.158.1584,084,203
Dec 2, 20248.128.408.108.248.24107,995,931
Nov 29, 20248.078.208.048.098.0968,339,925
Nov 28, 20248.028.357.958.158.15127,831,598
Nov 27, 20247.758.107.718.038.03124,983,669
Nov 26, 20247.787.917.667.757.7590,150,979
Nov 25, 20247.607.987.587.757.75132,187,110
Nov 22, 20247.707.817.567.577.5769,412,717
Nov 21, 20247.757.787.657.697.6945,879,250
Nov 20, 20247.797.987.707.757.7572,129,734
Nov 19, 20247.677.807.677.797.7948,920,985
Nov 18, 20247.727.877.647.677.6771,262,578
Nov 15, 20247.927.977.717.727.7283,888,827
Nov 14, 20248.058.107.937.957.9567,165,490
Nov 13, 20248.058.168.028.068.0656,084,309
Nov 12, 20248.208.318.038.078.0777,083,358
Nov 11, 20248.238.378.078.228.2284,144,563
Nov 8, 20248.458.508.158.198.1998,150,527
Nov 7, 20248.048.468.018.438.43131,533,799
Nov 6, 20248.308.408.008.138.13125,638,497
Nov 5, 20248.208.368.038.318.31137,083,000
Nov 4, 20248.188.288.088.208.20106,291,681
Nov 1, 20247.788.297.768.168.16206,185,600
Oct 31, 20247.587.897.537.777.77157,805,367
Oct 30, 20247.547.737.457.527.5270,343,690
Oct 29, 20247.687.697.517.547.5466,975,001
Oct 28, 20247.607.767.517.657.6565,584,215
Oct 25, 20247.667.687.557.637.6360,858,826
Oct 24, 20247.597.697.537.647.6457,457,801
Oct 23, 20247.777.827.547.637.63136,469,614
Oct 22, 20247.657.847.557.777.77100,610,244
Oct 21, 20247.847.897.547.647.64150,997,718
Oct 18, 20247.527.957.517.847.84116,137,572
Oct 17, 20247.777.957.637.657.65124,734,579
Oct 16, 20247.597.877.567.677.67126,091,878
Oct 15, 20247.927.937.647.647.6498,847,834
Oct 14, 20247.477.957.477.927.92181,658,395
Oct 11, 20247.607.717.407.477.4788,872,742
Oct 10, 20247.578.057.557.777.77158,595,531
Oct 9, 20247.697.957.417.577.57207,574,581
Oct 8, 20248.498.547.617.857.85304,865,232
Sep 30, 20247.567.907.347.777.77225,333,211
Sep 27, 20247.387.527.267.417.41121,273,587
Sep 26, 20246.907.266.857.257.25143,154,141
Sep 25, 20246.957.186.846.916.91106,908,727
Sep 24, 20246.646.956.586.906.90128,044,327
Sep 23, 20246.506.676.506.606.6060,038,001
Sep 20, 20246.556.576.426.556.5579,575,592
Sep 19, 20246.276.586.206.556.55132,741,827
Sep 18, 20246.096.276.026.256.2567,421,695
Sep 13, 20246.126.166.056.076.0741,915,353
Sep 12, 20246.156.276.106.116.1145,944,850
Sep 11, 20246.056.205.986.156.1562,899,835
Sep 10, 20246.026.156.006.076.0759,136,131
Sep 9, 20246.166.195.956.006.0086,637,610
Sep 6, 20246.266.306.186.206.2042,607,230
Sep 5, 20246.296.366.206.296.2947,267,462
Sep 4, 20246.316.326.166.306.3056,848,558
Sep 3, 20246.356.376.266.326.3264,566,337
Sep 2, 20246.366.496.246.376.3781,914,751
Aug 30, 20246.216.516.066.366.36181,987,454
Aug 29, 20246.616.616.166.296.29201,744,903
Aug 28, 20246.666.766.566.686.6848,012,278
Aug 27, 20246.736.776.606.696.6946,976,598
Aug 26, 20246.676.806.556.756.7562,623,794
Aug 23, 20246.516.686.486.666.6655,470,020
Aug 22, 20246.546.556.416.526.5248,323,430
Aug 21, 20246.626.726.506.536.5344,000,979
Aug 20, 20246.716.726.586.656.6550,498,221
Aug 19, 20246.546.776.536.706.7071,351,425
Aug 16, 20246.566.626.496.556.5539,644,000
Aug 15, 20246.436.586.366.526.5246,138,900
Aug 14, 20246.486.486.366.376.3728,421,807
Aug 13, 20246.516.576.416.486.4829,915,800
Aug 12, 20246.506.616.466.516.5130,324,803
Aug 9, 20246.586.726.516.526.5242,387,608
Aug 8, 20246.556.646.486.586.5845,048,700
Aug 7, 20246.456.686.456.576.5777,338,926
Aug 6, 20246.356.496.356.486.4857,917,553
Aug 5, 20246.326.476.216.356.3561,475,366
Aug 2, 20246.326.416.306.376.3758,277,068
Aug 1, 20246.656.666.386.416.4169,355,479
Jul 31, 20246.296.576.236.556.5593,409,130
Jul 30, 20246.236.356.156.336.3372,850,130
Jul 29, 20246.526.536.186.236.23117,126,311
Jul 26, 20246.566.676.396.536.5377,849,867
Jul 25, 20246.526.606.436.556.5556,323,292
Jul 24, 20246.516.656.456.526.5265,470,144
Jul 23, 20246.606.696.496.506.5051,591,080
Jul 22, 20246.506.646.486.606.6056,113,641
Jul 19, 20246.406.616.386.556.5578,217,494
Jul 18, 20246.276.496.256.426.4262,856,941
Jul 17, 20246.396.406.266.326.3271,062,178
Jul 16, 20246.606.666.346.406.40109,927,535
Jul 15, 20246.696.796.536.656.6561,720,105
Jul 12, 20246.816.886.676.726.7267,617,310
Jul 11, 20246.716.936.626.856.8594,614,093
Jul 10, 20246.566.766.486.676.6784,543,775
Jul 9, 20246.576.616.456.566.5680,127,420
Jul 8, 20246.656.756.556.576.5762,955,539
Jul 5, 20246.626.656.496.636.6362,166,000
Jul 4, 20246.536.726.506.626.6285,037,513
Jul 3, 2024 0.18 Dividend
Jul 3, 20246.626.686.496.526.5291,306,879
Jul 2, 20247.167.166.506.806.62209,741,409
Jul 1, 20247.077.207.057.176.9859,349,057
Jun 28, 20247.007.206.977.156.9683,105,170
Jun 27, 20247.457.457.007.046.85135,807,289
Jun 26, 20247.457.497.277.467.2667,766,294
Jun 25, 20247.297.637.297.457.25121,175,964
Jun 24, 20247.377.457.297.327.1357,339,700
Jun 21, 20247.207.477.207.377.1782,676,852
Jun 20, 20247.307.457.197.247.0540,659,300
Jun 19, 20247.357.397.267.327.1338,563,399
Jun 18, 20247.237.456.987.377.1797,227,325
Jun 17, 20247.237.337.157.237.0458,285,672
Jun 14, 20247.337.407.167.217.0271,215,029
Jun 13, 20247.557.567.297.347.1576,334,494
Jun 12, 20247.297.637.277.577.3799,644,894
Jun 11, 20247.467.487.167.377.1795,510,236
Jun 7, 20247.377.627.337.467.26136,109,399
Jun 6, 20247.307.477.227.387.18112,275,663
Jun 5, 20247.367.437.167.227.0362,707,312
Jun 4, 20247.177.417.147.387.1882,686,256
Jun 3, 20247.177.277.107.207.0178,324,103
May 31, 20247.367.457.217.257.0674,217,876
May 30, 20247.387.477.327.357.1659,866,050
May 29, 20247.677.677.377.437.23104,539,105
May 28, 20247.977.977.647.657.45102,576,652
May 27, 20247.867.997.807.987.7784,722,103
May 24, 20247.647.997.627.857.64133,019,951
May 23, 20247.637.817.587.647.4479,894,762
May 22, 20247.687.807.637.667.4669,873,600
May 21, 20247.657.737.627.677.4743,220,500
May 20, 20247.807.817.557.667.46101,818,709
May 17, 20247.817.897.617.827.6198,161,704
May 16, 20247.847.967.717.907.6989,291,470
May 15, 20247.787.887.757.787.5763,844,915
May 14, 20247.938.027.787.887.6770,106,761
May 13, 20247.868.147.797.987.77124,540,724
May 10, 20247.978.067.788.027.81120,852,468
May 9, 20247.368.057.368.027.81214,786,019
May 8, 20247.447.457.287.387.1870,526,287
May 7, 20247.547.737.427.497.29129,768,353
May 6, 20247.107.586.887.487.28217,885,412
Apr 30, 20246.917.126.757.036.84132,235,094
Apr 29, 20246.856.956.806.916.7390,465,637
Apr 26, 20246.947.006.716.896.71137,916,330
Apr 25, 20246.947.066.906.976.7969,811,298
Apr 24, 20246.877.006.866.996.8092,891,712
Apr 23, 20247.007.026.786.866.68110,015,956
Apr 22, 20247.357.377.017.066.87150,264,585
Apr 19, 20247.357.527.317.357.1694,918,481
Apr 18, 20247.437.617.297.397.19169,860,985
Apr 17, 20246.977.666.897.557.35225,040,752
Apr 16, 20247.277.276.956.976.79131,717,226
Apr 15, 20247.007.376.987.327.13224,744,730
Apr 12, 20247.147.196.956.996.80120,666,442
Apr 11, 20246.787.276.767.126.93271,581,514
Apr 10, 20246.636.906.626.856.67158,682,362
Apr 9, 20246.716.916.546.596.42107,642,853
Apr 8, 20246.446.726.416.676.49158,232,481
Apr 3, 20246.526.596.456.496.3259,317,531
Apr 2, 20246.556.656.476.566.39106,467,298
Apr 1, 20246.406.656.406.586.41156,143,976
Mar 29, 20246.216.386.186.366.1962,384,638
Mar 28, 20246.186.306.126.216.0568,316,838
Mar 27, 20246.276.336.176.196.0371,237,948
Mar 26, 20246.226.366.146.316.14118,562,650
Mar 25, 20246.106.376.056.246.07231,407,801
Mar 22, 20245.925.935.825.865.7049,143,185
Mar 21, 20245.975.985.875.945.7855,665,054
Mar 20, 20246.096.115.925.975.8196,554,129
Mar 19, 20246.106.166.056.105.9459,656,732
Mar 18, 20246.126.256.096.125.9660,569,429
Mar 15, 20246.126.156.066.115.9537,499,986
Mar 14, 20246.036.196.036.145.9880,320,410
Mar 13, 20246.086.115.986.025.8669,582,277
Mar 12, 20246.276.296.036.105.94112,366,625
Mar 11, 20246.456.496.236.296.1292,453,597
Mar 8, 20246.306.446.256.436.2685,766,536
Mar 7, 20246.366.486.256.286.11113,102,513
Mar 6, 20246.106.336.086.306.13113,908,800
Mar 5, 20246.186.246.076.105.9477,307,097
Mar 4, 20246.126.296.116.216.0587,692,266
Mar 1, 20245.946.155.926.135.97124,307,186
Feb 29, 20245.855.935.855.935.7772,976,141
Feb 28, 20245.996.015.855.905.7495,256,849
Feb 27, 20245.986.065.956.015.8562,465,823
Feb 26, 20246.036.106.006.015.8568,315,615
Feb 23, 20246.136.165.905.975.81103,872,577
Feb 22, 20246.096.146.056.135.9748,598,938
Feb 21, 20246.096.206.036.105.9469,825,126
Feb 20, 20246.156.186.026.115.9563,148,352
Feb 19, 20246.146.186.036.176.0179,074,785
Feb 8, 20246.086.105.946.085.9288,988,360
Feb 7, 20246.016.135.936.055.89112,270,484
Feb 6, 20245.646.065.636.035.87136,626,241
Feb 5, 20245.475.785.475.695.54127,739,346
Feb 2, 20245.575.745.325.545.39101,325,957
Feb 1, 20245.615.675.525.575.4265,009,566
Jan 31, 20245.605.735.575.635.4867,569,996
Jan 30, 20245.665.745.625.645.4954,110,823
Jan 29, 20245.675.795.625.685.5373,810,077
Jan 26, 20245.665.715.605.645.4949,404,637
Jan 25, 20245.425.695.405.675.5272,386,767
Jan 24, 20245.345.455.235.445.3055,182,241
Jan 23, 20245.315.415.245.335.1954,300,273
Jan 22, 20245.495.535.285.345.2054,869,330