Xinjiang Qingsong Building Materials and Chemicals Group Co., Ltd. (SHA:600425)
China
· Delayed Price · Currency is CNY 4.100
+0.030 (0.74%)
Apr 29, 2026, 3:00 PM CST
SHA:600425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.06 | 4.07 | 4.03 | 4.07 | 4.07 | 0.25% | 13,860,400 |
| Apr 27, 2026 | 4.13 | 4.13 | 4.03 | 4.06 | 4.06 | -1.69% | 24,678,780 |
| Apr 24, 2026 | 4.08 | 4.16 | 4.07 | 4.13 | 4.13 | 0.98% | 22,188,519 |
| Apr 23, 2026 | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | 0.74% | 18,872,000 |
| Apr 22, 2026 | 4.09 | 4.09 | 4.05 | 4.06 | 4.06 | -0.73% | 13,846,700 |
| Apr 21, 2026 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | 0.74% | 23,656,220 |
| Apr 20, 2026 | 4.03 | 4.06 | 4.00 | 4.06 | 4.06 | - | 20,113,536 |
| Apr 17, 2026 | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | 0.25% | 15,485,300 |
| Apr 16, 2026 | 4.04 | 4.05 | 4.00 | 4.05 | 4.05 | 0.50% | 17,364,560 |
| Apr 15, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 15,591,100 |
| Apr 14, 2026 | 4.07 | 4.08 | 3.99 | 4.03 | 4.03 | -0.74% | 27,154,721 |
| Apr 13, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | -0.25% | 14,658,546 |
| Apr 10, 2026 | 4.09 | 4.12 | 4.06 | 4.07 | 4.07 | 0.25% | 17,304,150 |
| Apr 9, 2026 | 4.14 | 4.15 | 4.06 | 4.06 | 4.06 | -2.17% | 17,491,308 |
| Apr 8, 2026 | 4.10 | 4.16 | 4.08 | 4.15 | 4.15 | 2.47% | 23,343,650 |
| Apr 7, 2026 | 4.01 | 4.05 | 3.97 | 4.05 | 4.05 | 1.50% | 19,821,800 |
| Apr 3, 2026 | 4.15 | 4.15 | 3.99 | 3.99 | 3.99 | -3.16% | 27,488,100 |
| Apr 2, 2026 | 4.17 | 4.20 | 4.10 | 4.12 | 4.12 | -1.67% | 22,587,750 |
| Apr 1, 2026 | 4.19 | 4.23 | 4.13 | 4.19 | 4.19 | 1.70% | 28,082,700 |
| Mar 31, 2026 | 4.15 | 4.22 | 4.10 | 4.12 | 4.12 | -0.96% | 28,068,550 |
| Mar 30, 2026 | 4.10 | 4.21 | 4.07 | 4.16 | 4.16 | 0.24% | 36,424,190 |
| Mar 27, 2026 | 4.18 | 4.20 | 4.08 | 4.15 | 4.15 | -1.89% | 40,368,978 |
| Mar 26, 2026 | 4.30 | 4.36 | 4.21 | 4.23 | 4.23 | -1.86% | 18,517,700 |
| Mar 25, 2026 | 4.14 | 4.34 | 4.12 | 4.31 | 4.31 | 4.36% | 29,590,380 |
| Mar 24, 2026 | 4.09 | 4.14 | 4.01 | 4.13 | 4.13 | 2.99% | 26,013,200 |
| Mar 23, 2026 | 4.20 | 4.20 | 3.98 | 4.01 | 4.01 | -5.42% | 37,143,200 |
| Mar 20, 2026 | 4.37 | 4.39 | 4.24 | 4.24 | 4.24 | -2.53% | 23,831,380 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.33 | 4.35 | 4.35 | -3.55% | 33,288,440 |
| Mar 18, 2026 | 4.52 | 4.54 | 4.44 | 4.51 | 4.51 | - | 28,547,159 |
| Mar 17, 2026 | 4.55 | 4.64 | 4.50 | 4.51 | 4.51 | -0.88% | 35,450,100 |
| Mar 16, 2026 | 4.72 | 4.74 | 4.53 | 4.55 | 4.55 | -3.19% | 52,656,120 |
| Mar 13, 2026 | 4.64 | 4.81 | 4.64 | 4.70 | 4.70 | 1.29% | 60,146,640 |
| Mar 12, 2026 | 4.59 | 4.68 | 4.56 | 4.64 | 4.64 | 0.65% | 30,343,400 |
| Mar 11, 2026 | 4.54 | 4.61 | 4.48 | 4.61 | 4.61 | 1.54% | 31,957,380 |
| Mar 10, 2026 | 4.60 | 4.62 | 4.53 | 4.54 | 4.54 | -1.09% | 30,558,400 |
| Mar 9, 2026 | 4.62 | 4.66 | 4.55 | 4.59 | 4.59 | -0.65% | 29,001,600 |
| Mar 6, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 1.99% | 29,229,690 |
| Mar 5, 2026 | 4.58 | 4.63 | 4.50 | 4.53 | 4.53 | - | 32,901,300 |
| Mar 4, 2026 | 4.56 | 4.64 | 4.51 | 4.53 | 4.53 | -1.52% | 31,055,990 |
| Mar 3, 2026 | 4.65 | 4.71 | 4.60 | 4.60 | 4.60 | -1.50% | 38,866,640 |
| Mar 2, 2026 | 4.62 | 4.71 | 4.60 | 4.67 | 4.67 | 0.43% | 33,848,700 |
| Feb 27, 2026 | 4.62 | 4.67 | 4.61 | 4.65 | 4.65 | - | 22,560,100 |
| Feb 26, 2026 | 4.66 | 4.69 | 4.61 | 4.65 | 4.65 | -0.21% | 21,523,090 |
| Feb 25, 2026 | 4.58 | 4.71 | 4.57 | 4.66 | 4.66 | 1.97% | 39,653,480 |
| Feb 24, 2026 | 4.49 | 4.60 | 4.48 | 4.57 | 4.57 | 3.16% | 32,784,080 |
| Feb 13, 2026 | 4.53 | 4.54 | 4.41 | 4.43 | 4.43 | -2.21% | 25,367,070 |
| Feb 12, 2026 | 4.57 | 4.60 | 4.53 | 4.53 | 4.53 | -1.09% | 20,958,700 |
| Feb 11, 2026 | 4.55 | 4.65 | 4.52 | 4.58 | 4.58 | 0.44% | 31,234,920 |
| Feb 10, 2026 | 4.54 | 4.58 | 4.51 | 4.56 | 4.56 | 0.66% | 26,681,650 |
| Feb 9, 2026 | 4.56 | 4.59 | 4.49 | 4.53 | 4.53 | -0.44% | 29,363,670 |
| Feb 6, 2026 | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.87% | 19,550,710 |
| Feb 5, 2026 | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | -1.29% | 27,410,600 |
| Feb 4, 2026 | 4.51 | 4.67 | 4.49 | 4.65 | 4.65 | 2.65% | 42,271,750 |
| Feb 3, 2026 | 4.51 | 4.56 | 4.49 | 4.53 | 4.53 | 0.89% | 20,011,500 |
| Feb 2, 2026 | 4.55 | 4.68 | 4.49 | 4.49 | 4.49 | -2.18% | 40,067,470 |
| Jan 30, 2026 | 4.58 | 4.63 | 4.49 | 4.59 | 4.59 | -0.43% | 32,679,000 |
| Jan 29, 2026 | 4.62 | 4.64 | 4.55 | 4.61 | 4.61 | 0.44% | 30,482,600 |
| Jan 28, 2026 | 4.48 | 4.64 | 4.48 | 4.59 | 4.59 | 1.77% | 33,649,410 |
| Jan 27, 2026 | 4.56 | 4.57 | 4.46 | 4.51 | 4.51 | -1.53% | 28,545,300 |
| Jan 26, 2026 | 4.55 | 4.67 | 4.54 | 4.58 | 4.58 | 0.22% | 46,081,740 |
| Jan 23, 2026 | 4.56 | 4.60 | 4.52 | 4.57 | 4.57 | 0.22% | 27,966,943 |
| Jan 22, 2026 | 4.49 | 4.57 | 4.48 | 4.56 | 4.56 | 1.79% | 28,544,250 |
| Jan 21, 2026 | 4.48 | 4.53 | 4.43 | 4.48 | 4.48 | -1.10% | 30,438,150 |
| Jan 20, 2026 | 4.36 | 4.55 | 4.35 | 4.53 | 4.53 | 3.42% | 58,593,710 |
| Jan 19, 2026 | 4.29 | 4.38 | 4.28 | 4.38 | 4.38 | 1.86% | 28,480,727 |
| Jan 16, 2026 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -0.46% | 27,050,219 |
| Jan 15, 2026 | 4.30 | 4.34 | 4.29 | 4.32 | 4.32 | - | 17,220,610 |
| Jan 14, 2026 | 4.34 | 4.43 | 4.29 | 4.32 | 4.32 | - | 41,941,500 |
| Jan 13, 2026 | 4.31 | 4.37 | 4.29 | 4.32 | 4.32 | 0.23% | 34,319,306 |
| Jan 12, 2026 | 4.35 | 4.35 | 4.28 | 4.31 | 4.31 | -0.46% | 34,960,160 |
| Jan 9, 2026 | 4.37 | 4.37 | 4.30 | 4.33 | 4.33 | -0.46% | 24,823,190 |
| Jan 8, 2026 | 4.29 | 4.38 | 4.28 | 4.35 | 4.35 | 1.40% | 25,766,330 |
| Jan 7, 2026 | 4.32 | 4.35 | 4.28 | 4.29 | 4.29 | -0.69% | 24,255,040 |
| Jan 6, 2026 | 4.22 | 4.33 | 4.20 | 4.32 | 4.32 | 2.61% | 30,170,600 |
| Jan 5, 2026 | 4.17 | 4.22 | 4.17 | 4.21 | 4.21 | 1.20% | 18,705,300 |
| Dec 31, 2025 | 4.19 | 4.20 | 4.15 | 4.16 | 4.16 | -0.48% | 16,509,750 |
| Dec 30, 2025 | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 19,252,640 |
| Dec 29, 2025 | 4.22 | 4.27 | 4.21 | 4.22 | 4.22 | -0.24% | 19,780,780 |
| Dec 26, 2025 | 4.28 | 4.29 | 4.21 | 4.23 | 4.23 | -1.17% | 21,894,300 |
| Dec 25, 2025 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | - | 15,972,466 |
| Dec 24, 2025 | 4.27 | 4.30 | 4.25 | 4.28 | 4.28 | 0.47% | 13,885,104 |
| Dec 23, 2025 | 4.28 | 4.31 | 4.25 | 4.26 | 4.26 | -0.47% | 13,593,790 |
| Dec 22, 2025 | 4.27 | 4.34 | 4.27 | 4.28 | 4.28 | 0.47% | 17,508,480 |
| Dec 19, 2025 | 4.20 | 4.27 | 4.19 | 4.26 | 4.26 | 1.43% | 19,231,550 |
| Dec 18, 2025 | 4.18 | 4.25 | 4.16 | 4.20 | 4.20 | 0.24% | 16,157,760 |
| Dec 17, 2025 | 4.18 | 4.21 | 4.12 | 4.19 | 4.19 | 0.72% | 18,278,300 |
| Dec 16, 2025 | 4.22 | 4.25 | 4.15 | 4.16 | 4.16 | -2.12% | 20,574,800 |
| Dec 15, 2025 | 4.21 | 4.29 | 4.19 | 4.25 | 4.25 | 0.47% | 19,394,940 |
| Dec 12, 2025 | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | -0.24% | 14,548,380 |
| Dec 11, 2025 | 4.28 | 4.29 | 4.22 | 4.24 | 4.24 | -0.93% | 14,492,000 |
| Dec 10, 2025 | 4.24 | 4.29 | 4.22 | 4.28 | 4.28 | 1.18% | 18,392,390 |
| Dec 9, 2025 | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -2.08% | 24,301,120 |
| Dec 8, 2025 | 4.38 | 4.38 | 4.29 | 4.32 | 4.32 | -0.92% | 34,570,200 |
| Dec 5, 2025 | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | 0.69% | 21,084,420 |
| Dec 4, 2025 | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -0.92% | 19,756,560 |
| Dec 3, 2025 | 4.40 | 4.41 | 4.36 | 4.37 | 4.37 | -0.46% | 16,920,620 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.37 | 4.39 | 4.39 | -1.35% | 21,906,200 |
| Dec 1, 2025 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | -0.22% | 30,409,330 |
| Nov 28, 2025 | 4.39 | 4.47 | 4.36 | 4.46 | 4.46 | 1.83% | 27,496,065 |
| Nov 27, 2025 | 4.42 | 4.45 | 4.37 | 4.38 | 4.38 | -2.01% | 39,321,100 |