Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China
· Delayed Price · Currency is CNY 4.200
+0.090 (2.19%)
Apr 29, 2026, 1:07 PM CST
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.09 | 4.28 | 4.07 | 4.21 | - | 2.43% | 169,754,342 |
| Apr 28, 2026 | 4.18 | 4.28 | 4.07 | 4.11 | 4.11 | -3.52% | 298,029,200 |
| Apr 27, 2026 | 4.81 | 4.84 | 4.26 | 4.26 | 4.26 | -9.94% | 427,024,600 |
| Apr 24, 2026 | 4.30 | 4.73 | 4.27 | 4.73 | 4.73 | 10.00% | 358,656,300 |
| Apr 23, 2026 | 4.10 | 4.37 | 4.08 | 4.30 | 4.30 | 3.61% | 337,687,500 |
| Apr 22, 2026 | 3.87 | 4.29 | 3.85 | 4.15 | 4.15 | 6.41% | 381,471,600 |
| Apr 21, 2026 | 3.71 | 3.93 | 3.68 | 3.90 | 3.90 | 5.12% | 286,459,400 |
| Apr 20, 2026 | 3.58 | 3.81 | 3.53 | 3.71 | 3.71 | 3.63% | 307,380,500 |
| Apr 17, 2026 | 3.24 | 3.58 | 3.23 | 3.58 | 3.58 | 10.15% | 159,374,800 |
| Apr 16, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 44,864,920 |
| Apr 15, 2026 | 3.30 | 3.32 | 3.21 | 3.23 | 3.23 | -2.12% | 59,226,790 |
| Apr 14, 2026 | 3.26 | 3.30 | 3.23 | 3.30 | 3.30 | 2.17% | 66,832,360 |
| Apr 13, 2026 | 3.20 | 3.27 | 3.18 | 3.23 | 3.23 | - | 48,808,160 |
| Apr 10, 2026 | 3.24 | 3.28 | 3.21 | 3.23 | 3.23 | 0.62% | 52,172,040 |
| Apr 9, 2026 | 3.30 | 3.32 | 3.20 | 3.21 | 3.21 | -3.60% | 67,195,400 |
| Apr 8, 2026 | 3.18 | 3.34 | 3.17 | 3.33 | 3.33 | 5.71% | 96,559,840 |
| Apr 7, 2026 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | 0.64% | 37,993,200 |
| Apr 3, 2026 | 3.18 | 3.19 | 3.11 | 3.13 | 3.13 | -1.88% | 51,119,800 |
| Apr 2, 2026 | 3.18 | 3.23 | 3.13 | 3.19 | 3.19 | - | 85,705,320 |
| Apr 1, 2026 | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | 1.27% | 49,358,690 |
| Mar 31, 2026 | 3.14 | 3.24 | 3.13 | 3.15 | 3.15 | -0.32% | 63,000,610 |
| Mar 30, 2026 | 3.11 | 3.16 | 3.07 | 3.16 | 3.16 | -0.32% | 63,507,930 |
| Mar 27, 2026 | 3.09 | 3.19 | 3.08 | 3.17 | 3.17 | 1.93% | 55,862,440 |
| Mar 26, 2026 | 3.23 | 3.27 | 3.08 | 3.11 | 3.11 | -4.01% | 99,904,890 |
| Mar 25, 2026 | 3.18 | 3.29 | 3.18 | 3.24 | 3.24 | 1.89% | 52,505,400 |
| Mar 24, 2026 | 3.12 | 3.19 | 3.08 | 3.18 | 3.18 | 2.91% | 66,589,840 |
| Mar 23, 2026 | 3.23 | 3.25 | 3.07 | 3.09 | 3.09 | -5.79% | 96,455,810 |
| Mar 20, 2026 | 3.34 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 55,462,280 |
| Mar 19, 2026 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -2.63% | 62,118,690 |
| Mar 18, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -0.87% | 50,948,582 |
| Mar 17, 2026 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -0.58% | 60,493,310 |
| Mar 16, 2026 | 3.51 | 3.53 | 3.45 | 3.47 | 3.47 | -0.86% | 48,008,470 |
| Mar 13, 2026 | 3.56 | 3.60 | 3.49 | 3.50 | 3.50 | -1.69% | 67,672,400 |
| Mar 12, 2026 | 3.59 | 3.64 | 3.54 | 3.56 | 3.56 | -0.56% | 63,152,900 |
| Mar 11, 2026 | 3.56 | 3.69 | 3.56 | 3.58 | 3.58 | 1.13% | 111,738,800 |
| Mar 10, 2026 | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | 2.91% | 78,411,480 |
| Mar 9, 2026 | 3.43 | 3.46 | 3.37 | 3.44 | 3.44 | 0.88% | 87,407,340 |
| 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 |