Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Xinxing Ductile Iron Pipes Co., Ltd. (000778.SZ)

Compare
3.3000
+0.0200
+(0.61%)
At close: 3:04:48 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.28003.33003.26003.30003.300028,029,588
Apr 10, 20253.28003.33003.27003.28003.280037,343,087
Apr 9, 20253.21003.28003.12003.27003.270042,340,098
Apr 8, 20253.18003.27003.17003.24003.240040,162,304
Apr 7, 20253.40003.41003.16003.17003.170060,834,821
Apr 3, 20253.46003.52003.46003.51003.510024,916,532
Apr 2, 20253.50003.51003.47003.48003.480017,441,202
Apr 1, 20253.46003.52003.46003.50003.500024,189,556
Mar 31, 20253.50003.52003.44003.46003.460028,415,200
Mar 28, 20253.56003.57003.51003.52003.520031,219,437
Mar 27, 20253.59003.60003.56003.57003.570025,692,450
Mar 26, 20253.62003.62003.59003.60003.600025,311,446
Mar 25, 20253.58003.63003.56003.62003.620032,617,130
Mar 24, 20253.60003.62003.54003.58003.580039,231,838
Mar 21, 20253.57003.64003.57003.59003.590051,238,670
Mar 20, 20253.54003.60003.54003.58003.580028,809,680
Mar 19, 20253.57003.57003.54003.55003.550021,268,033
Mar 18, 20253.59003.60003.56003.57003.570027,480,359
Mar 17, 20253.59003.61003.58003.58003.580035,023,493
Mar 14, 20253.55003.59003.54003.59003.590035,152,647
Mar 13, 20253.54003.56003.51003.56003.560033,930,094
Mar 12, 20253.56003.56003.52003.54003.540029,490,816
Mar 11, 20253.50003.56003.48003.55003.550039,646,298
Mar 10, 20253.53003.54003.50003.52003.520028,167,887
Mar 7, 20253.48003.53003.47003.52003.520036,873,587
Mar 6, 20253.49003.50003.47003.49003.490025,260,895
Mar 5, 20253.49003.50003.44003.49003.490028,703,864
Mar 4, 20253.47003.50003.45003.50003.500019,751,847
Mar 3, 20253.46003.53003.46003.48003.480031,133,478
Feb 28, 20253.49003.52003.44003.46003.460035,740,603
Feb 27, 20253.55003.55003.47003.51003.510047,054,079
Feb 26, 20253.41003.54003.40003.54003.540070,755,430
Feb 25, 20253.44003.45003.40003.40003.400034,181,983
Feb 24, 20253.43003.49003.42003.45003.450037,616,928
Feb 21, 20253.44003.46003.41003.42003.420034,383,432
Feb 20, 20253.50003.50003.44003.44003.440042,729,976
Feb 19, 20253.50003.52003.48003.49003.490033,970,545
Feb 18, 20253.55003.55003.50003.51003.510026,707,134
Feb 17, 20253.53003.55003.50003.54003.540030,535,697
Feb 14, 20253.56003.57003.51003.53003.530035,673,120
Feb 13, 20253.56003.60003.55003.56003.560040,586,346
Feb 12, 20253.56003.57003.52003.56003.560027,892,610
Feb 11, 20253.60003.61003.54003.56003.560030,019,130
Feb 10, 20253.60003.65003.59003.60003.600031,453,760
Feb 7, 20253.55003.63003.53003.61003.610045,758,450
Feb 6, 20253.53003.55003.48003.55003.550029,052,112
Feb 5, 20253.57003.58003.50003.51003.510029,997,202
Jan 27, 20253.55003.63003.55003.56003.560030,054,863
Jan 24, 20253.50003.59003.49003.57003.570038,732,504
Jan 23, 20253.53003.59003.50003.51003.510030,665,919
Jan 22, 20253.48003.53003.45003.51003.510028,294,562
Jan 21, 20253.58003.59003.48003.49003.490056,414,124
Jan 20, 20253.65003.67003.63003.64003.640019,543,850
Jan 17, 20253.65003.66003.60003.64003.640023,174,067
Jan 16, 20253.65003.67003.62003.66003.660032,690,714
Jan 15, 20253.62003.62003.58003.61003.610022,560,988
Jan 14, 20253.56003.62003.54003.61003.610030,598,727
Jan 13, 20253.52003.56003.50003.54003.540023,837,187
Jan 10, 20253.61003.61003.53003.53003.530026,740,900
Jan 9, 20253.63003.63003.59003.60003.600021,599,540
Jan 8, 20253.65003.67003.58003.64003.640029,839,100
Jan 7, 20253.67003.67003.59003.64003.640031,985,387
Jan 6, 20253.64003.69003.62003.67003.670029,140,844
Jan 3, 20253.72003.76003.64003.64003.640041,396,746
Jan 2, 20253.83003.86003.69003.72003.720053,650,895
Dec 31, 20243.92003.94003.84003.84003.840045,171,729
Dec 30, 20243.93003.95003.90003.92003.920029,402,500
Dec 27, 20243.91003.98003.89003.95003.950040,235,217
Dec 26, 20243.91003.93003.89003.91003.910023,074,050
Dec 25, 20243.97003.98003.90003.92003.920027,874,001
Dec 24, 20243.89003.96003.89003.96003.960041,431,850
Dec 23, 20243.95003.97003.88003.89003.890049,755,716
Dec 20, 20243.94003.97003.89003.90003.900040,778,000
Dec 19, 20243.91003.95003.88003.95003.950036,737,435
Dec 18, 20243.99004.04003.94003.95003.950052,432,791
Dec 17, 20243.96003.97003.90003.93003.930037,624,447
Dec 16, 20243.98004.01003.94003.95003.950035,424,050
Dec 13, 20244.08004.08003.98003.99003.990061,993,504
Dec 12, 20244.10004.11004.05004.09004.090047,780,244
Dec 11, 20244.05004.13004.04004.11004.110064,602,452
Dec 10, 20244.16004.17004.04004.05004.050071,684,100
Dec 9, 20244.08004.15004.04004.07004.070062,922,305
Dec 6, 20244.00004.10003.99004.09004.090094,068,694
Dec 5, 20243.97003.99003.95003.98003.980029,010,066
Dec 4, 20244.01004.02003.96003.98003.980040,445,148
Dec 3, 20244.00004.03003.96004.02004.020045,684,128
Dec 2, 20243.90004.02003.89004.00004.000060,619,555
Nov 29, 20243.89003.92003.86003.89003.890039,514,216
Nov 28, 20243.89003.93003.87003.89003.890037,101,197
Nov 27, 20243.86003.89003.79003.89003.890043,011,595
Nov 26, 20243.87003.90003.85003.86003.860023,708,979
Nov 25, 20243.90003.92003.84003.89003.890037,292,685
Nov 22, 20244.02004.03003.89003.89003.890055,640,981
Nov 21, 20244.04004.06004.00004.02004.020040,175,268
Nov 20, 20244.04004.07004.01004.04004.040055,496,836
Nov 19, 20244.06004.11003.97004.05004.050086,893,279
Nov 18, 20243.99004.22003.99004.07004.0700157,679,890
Nov 15, 20243.94003.99003.90003.90003.900045,077,563
Nov 14, 20244.02004.04003.95003.96003.960046,551,502
Nov 13, 20244.02004.07004.00004.04004.040040,909,605
Nov 12, 20244.09004.10004.01004.03004.030062,960,897
Nov 11, 20244.11004.15004.01004.08004.080074,240,958
Nov 8, 20244.18004.22004.08004.10004.100079,989,860
Nov 7, 20244.02004.15004.00004.14004.1400107,010,589
Nov 6, 20244.02004.05003.97004.02004.020080,420,376
Nov 5, 20243.91004.03003.91004.02004.020091,606,574
Nov 4, 20243.92003.93003.87003.92003.920041,524,540
Nov 1, 20243.88003.95003.86003.92003.920075,348,461
Oct 31, 20243.85003.92003.84003.89003.890055,341,734
Oct 30, 20243.84003.89003.83003.86003.860046,134,710
Oct 29, 20243.98003.99003.85003.86003.860094,716,799
Oct 28, 20243.97004.03003.94004.01004.0100105,471,931
Oct 25, 20243.86003.89003.84003.88003.880045,566,402
Oct 24, 20243.89003.89003.83003.86003.860036,712,000
Oct 23, 20243.84003.95003.83003.89003.890068,970,644
Oct 22, 20243.83003.87003.80003.85003.850056,621,506
Oct 21, 20243.92003.92003.82003.83003.830073,787,142
Oct 18, 20243.84003.94003.78003.89003.890093,234,619
Oct 17, 20243.98004.00003.85003.86003.860075,345,444
Oct 16, 20243.91004.02003.90003.96003.960067,275,693
Oct 15, 20244.00004.05003.93003.95003.950070,427,077
Oct 14, 20244.10004.10003.93004.03004.0300107,952,997
Oct 11, 20244.07004.16004.04004.09004.0900129,029,644
Oct 10, 20244.13004.18003.90004.05004.0500181,047,486
Oct 9, 20244.10004.37003.96004.17004.1700287,065,723
Oct 8, 20244.20004.20003.83004.10004.1000237,106,095
Sep 30, 20243.66003.84003.58003.82003.8200154,735,930
Sep 27, 20243.51003.56003.45003.52003.520098,616,938
Sep 26, 20243.30003.47003.29003.47003.470077,151,980
Sep 25, 20243.25003.41003.25003.30003.300083,195,878
Sep 24, 20243.08003.21003.07003.20003.200053,045,921
Sep 23, 20243.05003.08003.03003.07003.070019,225,758
Sep 20, 20243.08003.08003.02003.04003.040027,218,791
Sep 19, 20243.04003.13003.03003.09003.090037,239,463
Sep 18, 20243.04003.05002.96003.04003.040039,379,185
Sep 13, 20243.09003.10003.03003.04003.040037,164,622
Sep 12, 20243.10003.13003.08003.10003.100022,011,091
Sep 11, 20243.13003.14003.08003.10003.100024,782,439
Sep 10, 20243.20003.22003.11003.14003.140029,008,555
Sep 9, 20243.27003.27003.18003.20003.200026,210,956
Sep 6, 20243.30003.33003.27003.27003.270019,211,000
Sep 5, 20243.29003.31003.28003.30003.300014,757,616
Sep 4, 20243.31003.32003.28003.29003.290014,835,535
Sep 3, 20243.32003.34003.30003.32003.320013,877,555
Sep 2, 20243.36003.37003.32003.32003.320019,862,764
Aug 30, 20243.33003.39003.32003.36003.360025,727,000
Aug 29, 20243.33003.35003.31003.33003.330015,686,200
Aug 28, 20243.34003.35003.31003.34003.340014,870,026
Aug 27, 20243.38003.39003.33003.35003.350017,918,266
Aug 26, 20243.38003.41003.36003.39003.390017,926,877
Aug 23, 20243.38003.40003.37003.40003.400012,454,209
Aug 22, 20243.42003.44003.38003.39003.390018,909,694
Aug 21, 20243.46003.46003.40003.42003.420023,241,389
Aug 20, 20243.51003.52003.41003.47003.470033,799,630
Aug 19, 20243.53003.56003.52003.55003.550016,839,107
Aug 16, 20243.56003.58003.52003.54003.540018,495,900
Aug 15, 20243.56003.60003.55003.56003.560019,992,254
Aug 14, 20243.59003.60003.56003.56003.560013,519,300
Aug 13, 20243.55003.59003.54003.59003.590025,583,863
Aug 12, 20243.57003.59003.54003.55003.550021,980,800
Aug 9, 20243.59003.61003.57003.57003.570017,002,477
Aug 8, 20243.55003.60003.55003.59003.590018,405,438
Aug 7, 20243.58003.58003.55003.55003.550013,301,426
Aug 6, 20243.54003.58003.54003.58003.580016,197,459
Aug 5, 20243.55003.60003.53003.54003.540023,709,376
Aug 2, 20243.55003.60003.54003.56003.560020,777,214
Aug 1, 20243.60003.62003.56003.57003.570021,794,668
Jul 31, 20243.54003.61003.54003.60003.600029,428,679
Jul 30, 20243.51003.56003.50003.55003.550018,636,514
Jul 29, 20243.51003.53003.49003.51003.510016,730,988
Jul 26, 20243.47003.51003.47003.51003.510017,292,259
Jul 25, 20243.45003.49003.45003.47003.470013,861,877
Jul 24, 20243.44003.49003.43003.46003.460019,365,807
Jul 23, 20243.47003.52003.44003.44003.440021,157,930
Jul 22, 20243.47003.49003.46003.48003.480012,923,850
Jul 19, 20243.49003.50003.47003.48003.480015,355,300
Jul 18, 20243.47003.51003.43003.51003.510023,697,143
Jul 17, 20243.48003.49003.46003.48003.480016,641,858
Jul 16, 20243.47003.48003.45003.47003.470011,546,793
Jul 15, 20243.47003.49003.44003.47003.470014,896,593
Jul 12, 2024 0.0600 Dividend
Jul 12, 20243.48003.50003.45003.46003.460018,430,393
Jul 11, 20243.48003.52003.47003.51003.450025,796,290
Jul 10, 20243.46003.49003.45003.45003.391016,130,567
Jul 9, 20243.45003.49003.40003.48003.420526,010,580
Jul 8, 20243.52003.52003.45003.46003.400922,997,685
Jul 5, 20243.51003.53003.49003.52003.459816,364,677
Jul 4, 20243.55003.56003.48003.50003.440221,634,290
Jul 3, 20243.53003.57003.53003.55003.489321,827,131
Jul 2, 20243.52003.55003.51003.53003.469721,936,212
Jul 1, 20243.48003.54003.48003.52003.459824,222,508
Jun 28, 20243.47003.52003.47003.48003.420518,999,548
Jun 27, 20243.50003.51003.47003.48003.420517,048,250
Jun 26, 20243.49003.52003.47003.52003.459820,522,124
Jun 25, 20243.50003.53003.48003.49003.430317,543,892
Jun 24, 20243.54003.55003.48003.49003.430322,931,096
Jun 21, 20243.53003.58003.52003.56003.499117,855,600
Jun 20, 20243.57003.59003.53003.53003.469718,377,558
Jun 19, 20243.58003.61003.56003.57003.509019,806,640
Jun 18, 20243.55003.58003.55003.58003.518815,838,638
Jun 17, 20243.60003.62003.55003.56003.499129,963,725
Jun 14, 20243.57003.64003.56003.62003.558136,787,688
Jun 13, 20243.60003.60003.55003.58003.518826,350,200
Jun 12, 20243.55003.61003.53003.59003.528630,834,185
Jun 11, 20243.56003.57003.52003.54003.479524,967,866
Jun 7, 20243.56003.60003.54003.59003.528625,923,100
Jun 6, 20243.58003.60003.53003.54003.479532,438,566
Jun 5, 20243.64003.64003.58003.58003.518824,912,222
Jun 4, 20243.59003.65003.58003.65003.587631,334,412
Jun 3, 20243.67003.67003.58003.60003.538546,217,773
May 31, 20243.70003.71003.67003.67003.607329,768,095
May 30, 20243.71003.74003.70003.70003.636823,770,739
May 29, 20243.71003.75003.70003.72003.656423,413,614
May 28, 20243.75003.76003.71003.72003.656429,237,350
May 27, 20243.75003.75003.72003.75003.685921,917,038
May 24, 20243.74003.77003.73003.73003.666225,380,045
May 23, 20243.82003.83003.74003.74003.676157,924,101
May 22, 20243.83003.86003.82003.83003.764535,063,348
May 21, 20243.86003.87003.81003.82003.754731,203,465
May 20, 20243.86003.88003.84003.86003.794043,211,310
May 17, 20243.82003.86003.80003.86003.794044,049,213
May 16, 20243.81003.85003.80003.82003.754742,957,189
May 15, 20243.81003.83003.79003.80003.735029,849,320
May 14, 20243.83003.85003.80003.81003.744933,787,381
May 13, 20243.83003.85003.79003.84003.774437,809,675
May 10, 20243.82003.85003.80003.84003.774430,409,622
May 9, 20243.78003.84003.76003.82003.754736,279,147
May 8, 20243.83003.83003.78003.79003.725236,721,191
May 7, 20243.85003.91003.82003.84003.774459,161,894
May 6, 20243.79003.85003.79003.83003.764550,481,233
Apr 30, 20243.84003.85003.76003.77003.705663,827,124
Apr 29, 20243.80003.86003.78003.85003.784259,170,421
Apr 26, 20243.78003.83003.72003.83003.764574,163,624
Apr 25, 20243.81003.87003.79003.84003.774441,231,256
Apr 24, 20243.83003.84003.78003.83003.764537,413,985
Apr 23, 20243.95003.97003.82003.83003.764564,832,523
Apr 22, 20244.02004.07003.93003.93003.862848,410,403
Apr 19, 20243.96004.04003.95003.98003.912044,449,730
Apr 18, 20243.93004.00003.92003.97003.902146,024,990
Apr 17, 20243.83003.94003.83003.94003.872647,704,825
Apr 16, 20243.89003.94003.83003.83003.764558,080,991
Apr 15, 20243.85003.96003.77003.91003.843266,526,965
Apr 12, 20243.94003.95003.83003.84003.774463,304,760
Apr 11, 20243.90004.01003.85003.96003.892367,965,623

Related Tickers

000825.SZ Shanxi Taigang Stainless Steel Co., Ltd.
3.2400
-0.61%
 
600019.SS BAO IRON
6.78
+0.15%
 
RDUS Radius Recycling, Inc.
28.99
-0.45%
 
MT ArcelorMittal S.A.
25.48
-5.52%
 
TATASTEEL.NS Tata Steel Limited
132.67
+4.32%
 
CLF Cleveland-Cliffs Inc.
7.28
-8.43%
 
X United States Steel Corporation
40.87
-9.46%