Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China
· Delayed Price · Currency is CNY 3.440
+0.030 (0.88%)
At close: Mar 9, 2026
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.43 | 3.45 | 3.37 | 3.44 | - | 0.88% | 72,894,680 |
| Mar 6, 2026 | 3.44 | 3.46 | 3.41 | 3.41 | 3.41 | -1.16% | 89,915,430 |
| Mar 5, 2026 | 3.51 | 3.52 | 3.43 | 3.45 | 3.45 | - | 48,803,360 |
| Mar 4, 2026 | 3.45 | 3.50 | 3.42 | 3.45 | 3.45 | -1.15% | 55,043,248 |
| Mar 3, 2026 | 3.62 | 3.65 | 3.47 | 3.49 | 3.49 | -3.86% | 94,923,106 |
| Mar 2, 2026 | 3.68 | 3.71 | 3.61 | 3.63 | 3.63 | -2.68% | 76,823,190 |
| Feb 27, 2026 | 3.66 | 3.74 | 3.64 | 3.73 | 3.73 | 1.36% | 60,839,120 |
| Feb 26, 2026 | 3.78 | 3.79 | 3.66 | 3.68 | 3.68 | -2.65% | 100,259,000 |
| Feb 25, 2026 | 3.75 | 3.84 | 3.75 | 3.78 | 3.78 | 0.53% | 99,422,470 |
| Feb 24, 2026 | 3.70 | 3.86 | 3.66 | 3.76 | 3.76 | 3.30% | 142,322,974 |
| Feb 13, 2026 | 3.68 | 3.83 | 3.64 | 3.64 | 3.64 | 0.83% | 132,957,000 |
| Feb 12, 2026 | 3.67 | 3.70 | 3.61 | 3.61 | 3.61 | -2.43% | 81,179,800 |
| Feb 11, 2026 | 3.67 | 3.75 | 3.66 | 3.70 | 3.70 | 0.54% | 55,725,450 |
| Feb 10, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -1.34% | 43,452,900 |
| Feb 9, 2026 | 3.68 | 3.78 | 3.68 | 3.73 | 3.73 | 2.19% | 73,375,970 |
| Feb 6, 2026 | 3.65 | 3.69 | 3.61 | 3.65 | 3.65 | -0.54% | 54,463,700 |
| Feb 5, 2026 | 3.70 | 3.72 | 3.64 | 3.67 | 3.67 | -1.08% | 57,453,010 |
| Feb 4, 2026 | 3.63 | 3.72 | 3.59 | 3.71 | 3.71 | 2.20% | 85,891,440 |
| Feb 3, 2026 | 3.63 | 3.68 | 3.57 | 3.63 | 3.63 | 0.83% | 74,769,790 |
| Feb 2, 2026 | 3.68 | 3.72 | 3.59 | 3.60 | 3.60 | -2.70% | 96,708,080 |
| Jan 30, 2026 | 3.87 | 3.90 | 3.66 | 3.70 | 3.70 | -5.13% | 154,828,000 |
| Jan 29, 2026 | 3.87 | 3.96 | 3.81 | 3.90 | 3.90 | - | 126,149,800 |
| Jan 28, 2026 | 3.91 | 3.98 | 3.86 | 3.90 | 3.90 | -0.26% | 96,468,070 |
| Jan 27, 2026 | 3.98 | 3.99 | 3.85 | 3.91 | 3.91 | -1.76% | 93,466,070 |
| Jan 26, 2026 | 4.06 | 4.09 | 3.96 | 3.98 | 3.98 | -1.97% | 105,331,997 |
| Jan 23, 2026 | 3.99 | 4.07 | 3.98 | 4.06 | 4.06 | 1.50% | 105,874,100 |
| Jan 22, 2026 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.25% | 55,843,630 |
| Jan 21, 2026 | 3.96 | 4.05 | 3.95 | 4.01 | 4.01 | 0.75% | 74,927,330 |
| Jan 20, 2026 | 3.94 | 4.03 | 3.93 | 3.98 | 3.98 | 1.02% | 81,302,930 |
| Jan 19, 2026 | 3.92 | 3.99 | 3.89 | 3.94 | 3.94 | 0.25% | 54,499,160 |
| Jan 16, 2026 | 4.10 | 4.11 | 3.92 | 3.93 | 3.93 | -3.68% | 114,566,700 |
| Jan 15, 2026 | 4.07 | 4.15 | 4.07 | 4.08 | 4.08 | -0.24% | 71,848,710 |
| Jan 14, 2026 | 4.04 | 4.18 | 4.04 | 4.09 | 4.09 | 1.24% | 142,018,400 |
| Jan 13, 2026 | 4.06 | 4.10 | 4.03 | 4.04 | 4.04 | -0.98% | 94,018,560 |
| Jan 12, 2026 | 4.11 | 4.11 | 4.04 | 4.08 | 4.08 | -0.73% | 90,306,300 |
| Jan 9, 2026 | 4.05 | 4.13 | 4.02 | 4.11 | 4.11 | 1.73% | 91,459,060 |
| Jan 8, 2026 | 3.96 | 4.12 | 3.93 | 4.04 | 4.04 | 1.76% | 115,848,900 |
| Jan 7, 2026 | 3.96 | 4.03 | 3.95 | 3.97 | 3.97 | -0.25% | 63,630,040 |
| Jan 6, 2026 | 3.90 | 4.02 | 3.90 | 3.98 | 3.98 | 1.53% | 82,603,900 |
| Jan 5, 2026 | 3.87 | 3.94 | 3.85 | 3.92 | 3.92 | 1.29% | 68,091,770 |
| Dec 31, 2025 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | - | 53,637,000 |
| Dec 30, 2025 | 3.85 | 3.91 | 3.84 | 3.87 | 3.87 | - | 42,874,300 |
| Dec 29, 2025 | 3.89 | 3.92 | 3.85 | 3.87 | 3.87 | -0.26% | 45,857,630 |
| Dec 26, 2025 | 3.91 | 3.95 | 3.85 | 3.88 | 3.88 | -0.77% | 71,228,060 |
| Dec 25, 2025 | 3.93 | 3.94 | 3.89 | 3.91 | 3.91 | -0.26% | 33,545,960 |
| Dec 24, 2025 | 3.91 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 39,195,600 |
| Dec 23, 2025 | 3.92 | 3.93 | 3.88 | 3.90 | 3.90 | -0.76% | 38,501,310 |
| Dec 22, 2025 | 3.92 | 3.97 | 3.90 | 3.93 | 3.93 | 0.26% | 37,748,890 |
| Dec 19, 2025 | 3.84 | 3.96 | 3.82 | 3.92 | 3.92 | 2.35% | 60,104,855 |
| Dec 18, 2025 | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | -1.29% | 51,163,255 |
| Dec 17, 2025 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 0.26% | 48,703,900 |
| Dec 16, 2025 | 3.97 | 3.98 | 3.81 | 3.87 | 3.87 | -2.76% | 79,763,130 |
| Dec 15, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -1.97% | 40,672,810 |
| Dec 12, 2025 | 4.01 | 4.08 | 4.00 | 4.06 | 4.06 | 0.74% | 45,089,550 |
| Dec 11, 2025 | 4.12 | 4.13 | 4.02 | 4.03 | 4.03 | -2.42% | 53,701,620 |
| Dec 10, 2025 | 4.14 | 4.17 | 4.00 | 4.13 | 4.13 | -0.72% | 88,780,910 |
| Dec 9, 2025 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -1.89% | 53,456,960 |
| Dec 8, 2025 | 4.29 | 4.36 | 4.22 | 4.24 | 4.24 | -1.17% | 77,298,670 |
| Dec 5, 2025 | 4.24 | 4.30 | 4.16 | 4.29 | 4.29 | -0.92% | 92,344,020 |
| Dec 4, 2025 | 4.34 | 4.39 | 4.27 | 4.33 | 4.33 | -0.92% | 71,453,410 |
| Dec 3, 2025 | 4.31 | 4.43 | 4.31 | 4.37 | 4.37 | 1.63% | 120,585,200 |
| Dec 2, 2025 | 4.18 | 4.30 | 4.15 | 4.30 | 4.30 | 2.63% | 103,789,200 |
| Dec 1, 2025 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 0.96% | 53,027,660 |
| Nov 28, 2025 | 3.97 | 4.23 | 3.94 | 4.15 | 4.15 | 4.80% | 115,964,300 |
| Nov 27, 2025 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | -0.25% | 44,316,430 |
| Nov 26, 2025 | 3.97 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 33,761,490 |
| Nov 25, 2025 | 3.96 | 4.02 | 3.95 | 3.98 | 3.98 | 0.76% | 40,223,300 |
| Nov 24, 2025 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | 1.02% | 45,881,480 |
| Nov 21, 2025 | 4.00 | 4.04 | 3.91 | 3.91 | 3.91 | -2.98% | 73,705,890 |
| Nov 20, 2025 | 4.05 | 4.08 | 4.02 | 4.03 | 4.03 | -0.74% | 40,373,540 |
| Nov 19, 2025 | 4.13 | 4.15 | 4.00 | 4.06 | 4.06 | -1.93% | 65,869,240 |
| Nov 18, 2025 | 4.21 | 4.23 | 4.12 | 4.14 | 4.14 | -2.13% | 55,071,200 |
| Nov 17, 2025 | 4.19 | 4.24 | 4.16 | 4.23 | 4.23 | 0.95% | 55,619,030 |
| Nov 14, 2025 | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | -0.24% | 41,640,830 |
| Nov 13, 2025 | 4.21 | 4.23 | 4.18 | 4.20 | 4.20 | -0.47% | 71,705,030 |
| Nov 12, 2025 | 4.33 | 4.33 | 4.21 | 4.22 | 4.22 | -3.21% | 102,040,800 |
| Nov 11, 2025 | 4.23 | 4.42 | 4.22 | 4.36 | 4.36 | 3.07% | 137,082,600 |
| Nov 10, 2025 | 4.23 | 4.25 | 4.20 | 4.23 | 4.23 | -0.24% | 59,836,640 |
| Nov 7, 2025 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | -0.47% | 45,244,880 |
| Nov 6, 2025 | 4.24 | 4.32 | 4.24 | 4.26 | 4.26 | 0.24% | 62,937,770 |
| Nov 5, 2025 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 54,025,840 |
| Nov 4, 2025 | 4.26 | 4.43 | 4.25 | 4.27 | 4.27 | 0.47% | 94,399,100 |
| Nov 3, 2025 | 4.32 | 4.33 | 4.21 | 4.25 | 4.25 | -1.62% | 73,103,190 |
| Oct 31, 2025 | 4.30 | 4.41 | 4.29 | 4.32 | 4.32 | 1.65% | 84,602,000 |
| Oct 30, 2025 | 4.27 | 4.30 | 4.24 | 4.25 | 4.25 | -1.39% | 58,191,710 |
| Oct 29, 2025 | 4.22 | 4.33 | 4.22 | 4.31 | 4.31 | 1.65% | 73,995,260 |
| Oct 28, 2025 | 4.30 | 4.32 | 4.22 | 4.24 | 4.24 | -2.08% | 95,611,710 |
| Oct 27, 2025 | 4.35 | 4.41 | 4.32 | 4.33 | 4.33 | - | 67,254,460 |
| Oct 24, 2025 | 4.36 | 4.41 | 4.32 | 4.33 | 4.33 | -0.46% | 54,549,520 |
| Oct 23, 2025 | 4.44 | 4.44 | 4.28 | 4.35 | 4.35 | -2.25% | 96,399,650 |
| Oct 22, 2025 | 4.47 | 4.55 | 4.43 | 4.45 | 4.45 | -0.45% | 63,287,460 |
| Oct 21, 2025 | 4.48 | 4.50 | 4.43 | 4.47 | 4.47 | -0.22% | 63,431,300 |
| Oct 20, 2025 | 4.47 | 4.51 | 4.42 | 4.48 | 4.48 | 0.45% | 64,539,810 |
| Oct 17, 2025 | 4.59 | 4.60 | 4.42 | 4.46 | 4.46 | -3.04% | 118,331,000 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.58 | 4.60 | 4.60 | -3.97% | 148,125,800 |
| Oct 15, 2025 | 4.50 | 4.90 | 4.47 | 4.79 | 4.79 | 5.97% | 249,716,600 |
| Oct 14, 2025 | 4.38 | 4.79 | 4.36 | 4.52 | 4.52 | 3.91% | 312,115,400 |
| Oct 13, 2025 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | -1.81% | 88,486,400 |
| Oct 10, 2025 | 4.40 | 4.51 | 4.37 | 4.43 | 4.43 | 0.45% | 88,122,170 |
| Oct 9, 2025 | 4.50 | 4.52 | 4.39 | 4.41 | 4.41 | -2.43% | 115,258,200 |