Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China
· Delayed Price · Currency is CNY 4.290
-0.040 (-0.92%)
At close: Dec 5, 2025
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 4.42 | 4.54 | 4.41 | 4.52 | 4.52 | 2.26% | 88,531,430 |
| Sep 29, 2025 | 4.32 | 4.47 | 4.30 | 4.42 | 4.42 | 1.84% | 86,324,990 |
| Sep 26, 2025 | 4.34 | 4.45 | 4.31 | 4.34 | 4.34 | - | 71,649,610 |
| Sep 25, 2025 | 4.45 | 4.46 | 4.33 | 4.34 | 4.34 | -2.91% | 89,370,420 |
| Sep 24, 2025 | 4.32 | 4.48 | 4.30 | 4.47 | 4.47 | 3.00% | 91,639,030 |
| Sep 23, 2025 | 4.52 | 4.54 | 4.25 | 4.34 | 4.34 | -4.62% | 146,919,000 |
| Sep 22, 2025 | 4.52 | 4.56 | 4.46 | 4.55 | 4.55 | 0.22% | 78,375,610 |
| Sep 19, 2025 | 4.60 | 4.64 | 4.49 | 4.54 | 4.54 | -1.73% | 100,036,700 |
| Sep 18, 2025 | 4.71 | 4.93 | 4.58 | 4.62 | 4.62 | -1.91% | 198,723,000 |
| Sep 17, 2025 | 4.60 | 4.74 | 4.56 | 4.71 | 4.71 | 1.95% | 113,151,000 |
| Sep 16, 2025 | 4.58 | 4.66 | 4.51 | 4.62 | 4.62 | 0.43% | 90,592,980 |
| Sep 15, 2025 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -0.86% | 87,796,590 |
| Sep 12, 2025 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 88,325,270 |
| Sep 11, 2025 | 4.53 | 4.72 | 4.50 | 4.68 | 4.68 | 3.31% | 130,087,100 |
| Sep 10, 2025 | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | 1.57% | 92,641,010 |
| Sep 9, 2025 | 4.57 | 4.59 | 4.44 | 4.46 | 4.46 | -2.62% | 119,654,800 |
| Sep 8, 2025 | 4.67 | 4.71 | 4.56 | 4.58 | 4.58 | -1.93% | 110,526,200 |
| Sep 5, 2025 | 4.65 | 4.69 | 4.54 | 4.67 | 4.67 | 0.65% | 126,212,700 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.56 | 4.64 | 4.64 | -6.45% | 196,483,900 |
| Sep 3, 2025 | 4.92 | 5.11 | 4.91 | 4.96 | 4.96 | 0.40% | 167,479,500 |
| Sep 2, 2025 | 5.03 | 5.10 | 4.85 | 4.94 | 4.94 | -2.18% | 166,532,000 |
| Sep 1, 2025 | 4.85 | 5.10 | 4.80 | 5.05 | 5.05 | 3.91% | 238,603,400 |
| Aug 29, 2025 | 4.84 | 4.92 | 4.75 | 4.86 | 4.86 | 0.83% | 164,655,300 |
| Aug 28, 2025 | 4.68 | 4.84 | 4.62 | 4.82 | 4.82 | 2.77% | 167,907,000 |
| Aug 27, 2025 | 4.97 | 5.00 | 4.68 | 4.69 | 4.69 | -6.20% | 258,857,200 |
| Aug 26, 2025 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | -2.91% | 247,092,500 |
| Aug 25, 2025 | 4.86 | 5.28 | 4.80 | 5.15 | 5.15 | 6.40% | 382,958,400 |
| Aug 22, 2025 | 4.77 | 4.94 | 4.70 | 4.84 | 4.84 | 1.68% | 249,562,100 |
| Aug 21, 2025 | 4.88 | 4.99 | 4.67 | 4.76 | 4.76 | -4.61% | 384,226,100 |
| Aug 20, 2025 | 5.60 | 5.65 | 4.99 | 4.99 | 4.99 | -9.93% | 530,988,600 |
| Aug 19, 2025 | 5.22 | 5.87 | 5.12 | 5.54 | 5.54 | 3.75% | 659,160,200 |
| Aug 18, 2025 | 6.03 | 6.03 | 4.96 | 5.34 | 5.34 | -2.55% | 909,601,000 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 10.04% | 50,087,850 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.93% | 9,263,056 |
| Aug 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 9.95% | 41,775,090 |
| Jul 29, 2025 | 4.09 | 4.20 | 4.04 | 4.12 | 4.12 | 0.24% | 171,702,600 |
| Jul 28, 2025 | 3.92 | 4.15 | 3.80 | 4.11 | 4.11 | 5.66% | 242,356,800 |
| Jul 25, 2025 | 3.79 | 3.92 | 3.78 | 3.89 | 3.89 | 2.37% | 169,119,000 |
| Jul 24, 2025 | 3.57 | 3.85 | 3.55 | 3.80 | 3.80 | 5.56% | 203,093,800 |
| Jul 23, 2025 | 3.62 | 3.64 | 3.53 | 3.60 | 3.60 | -1.10% | 161,110,500 |
| Jul 22, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -0.82% | 160,866,200 |
| Jul 21, 2025 | 3.68 | 3.77 | 3.63 | 3.67 | 3.67 | -1.34% | 202,225,300 |
| Jul 18, 2025 | 3.60 | 3.76 | 3.52 | 3.72 | 3.72 | 3.62% | 231,643,900 |
| Jul 17, 2025 | 3.40 | 3.64 | 3.39 | 3.59 | 3.59 | 6.21% | 274,702,000 |
| Jul 16, 2025 | 3.33 | 3.42 | 3.29 | 3.38 | 3.38 | 2.42% | 203,586,300 |
| Jul 15, 2025 | 3.30 | 3.44 | 3.27 | 3.30 | 3.30 | -2.08% | 262,143,700 |
| Jul 14, 2025 | 3.51 | 3.58 | 3.31 | 3.37 | 3.37 | -3.71% | 416,870,100 |
| Jul 11, 2025 | 3.32 | 3.63 | 3.20 | 3.50 | 3.50 | 6.06% | 547,313,400 |
| Jul 10, 2025 | 3.09 | 3.40 | 3.04 | 3.30 | 3.30 | 6.11% | 372,163,700 |
| Jul 9, 2025 | 3.04 | 3.13 | 3.01 | 3.11 | 3.11 | 2.64% | 197,578,400 |
| Jul 8, 2025 | 2.91 | 3.04 | 2.90 | 3.03 | 3.03 | 4.12% | 150,431,800 |
| Jul 7, 2025 | 2.82 | 2.93 | 2.81 | 2.91 | 2.91 | 2.83% | 127,622,800 |
| Jul 4, 2025 | 2.80 | 2.87 | 2.80 | 2.83 | 2.83 | 0.71% | 86,301,990 |
| Jul 3, 2025 | 2.84 | 2.85 | 2.80 | 2.81 | 2.81 | -1.06% | 66,403,240 |
| Jul 2, 2025 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -1.39% | 100,062,000 |
| Jul 1, 2025 | 2.98 | 2.98 | 2.85 | 2.88 | 2.88 | -2.70% | 130,348,900 |
| Jun 30, 2025 | 2.98 | 3.05 | 2.92 | 2.96 | 2.96 | -0.67% | 160,751,000 |
| Jun 27, 2025 | 2.80 | 3.09 | 2.80 | 2.98 | 2.98 | 6.05% | 343,661,300 |