XCMG Construction Machinery Co., Ltd. (SHE:000425)
China
· Delayed Price · Currency is CNY 10.31
+0.27 (2.69%)
Apr 29, 2026, 2:35 PM CST
SHE:000425 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.73 | 10.88 | 9.73 | 10.27 | - | 2.29% | 140,578,427 |
| Apr 28, 2026 | 9.71 | 10.07 | 9.65 | 10.04 | 10.04 | 3.40% | 115,022,600 |
| Apr 27, 2026 | 9.74 | 9.82 | 9.65 | 9.71 | 9.71 | -0.51% | 84,851,730 |
| Apr 24, 2026 | 9.73 | 9.84 | 9.68 | 9.76 | 9.76 | -0.41% | 60,544,950 |
| Apr 23, 2026 | 10.00 | 10.06 | 9.75 | 9.80 | 9.80 | -1.71% | 101,679,100 |
| Apr 22, 2026 | 10.05 | 10.06 | 9.87 | 9.97 | 9.97 | -1.29% | 105,158,800 |
| Apr 21, 2026 | 9.97 | 10.14 | 9.88 | 10.10 | 10.10 | 1.71% | 104,509,100 |
| Apr 20, 2026 | 9.89 | 9.96 | 9.45 | 9.93 | 9.93 | -0.20% | 248,584,500 |
| Apr 17, 2026 | 10.17 | 10.17 | 9.89 | 9.95 | 9.95 | -2.45% | 143,498,200 |
| Apr 16, 2026 | 10.50 | 10.65 | 10.06 | 10.20 | 10.20 | -3.13% | 170,427,000 |
| Apr 15, 2026 | 10.57 | 10.72 | 10.48 | 10.53 | 10.53 | 1.15% | 87,867,920 |
| Apr 14, 2026 | 10.52 | 10.57 | 10.30 | 10.41 | 10.41 | 0.29% | 79,500,220 |
| Apr 13, 2026 | 10.47 | 10.59 | 10.32 | 10.38 | 10.38 | -2.17% | 102,277,400 |
| Apr 10, 2026 | 10.71 | 10.79 | 10.58 | 10.61 | 10.61 | 0.09% | 79,111,840 |
| Apr 9, 2026 | 10.81 | 10.81 | 10.56 | 10.60 | 10.60 | -2.39% | 69,902,300 |
| Apr 8, 2026 | 10.33 | 10.93 | 10.33 | 10.86 | 10.86 | 8.71% | 158,598,100 |
| Apr 7, 2026 | 10.22 | 10.25 | 9.88 | 9.99 | 9.99 | -2.06% | 72,276,270 |
| Apr 3, 2026 | 10.30 | 10.38 | 10.16 | 10.20 | 10.20 | -0.97% | 32,254,451 |
| Apr 2, 2026 | 10.48 | 10.48 | 10.15 | 10.30 | 10.30 | -2.09% | 82,734,510 |
| Apr 1, 2026 | 10.31 | 10.55 | 10.25 | 10.52 | 10.52 | 4.37% | 104,415,600 |
| Mar 31, 2026 | 9.96 | 10.28 | 9.94 | 10.08 | 10.08 | 1.51% | 97,299,100 |
| Mar 30, 2026 | 10.15 | 10.15 | 9.78 | 9.93 | 9.93 | -3.78% | 140,963,300 |
| Mar 27, 2026 | 10.18 | 10.43 | 10.08 | 10.32 | 10.32 | 0.39% | 66,219,370 |
| Mar 26, 2026 | 10.59 | 10.59 | 10.22 | 10.28 | 10.28 | -2.65% | 56,311,258 |
| Mar 25, 2026 | 10.61 | 10.71 | 10.47 | 10.56 | 10.56 | 2.23% | 84,090,939 |
| Mar 24, 2026 | 10.21 | 10.40 | 10.19 | 10.33 | 10.33 | 2.68% | 83,804,765 |
| Mar 23, 2026 | 10.20 | 10.34 | 9.99 | 10.06 | 10.06 | -3.36% | 114,206,601 |
| Mar 20, 2026 | 10.38 | 10.64 | 10.33 | 10.41 | 10.41 | 1.56% | 110,126,532 |
| Mar 19, 2026 | 10.58 | 10.59 | 10.20 | 10.25 | 10.25 | -4.65% | 107,086,571 |
| Mar 18, 2026 | 10.84 | 10.86 | 10.40 | 10.75 | 10.75 | -0.46% | 118,008,300 |
| Mar 17, 2026 | 11.05 | 11.17 | 10.79 | 10.80 | 10.80 | -1.64% | 76,811,440 |
| Mar 16, 2026 | 11.31 | 11.35 | 10.93 | 10.98 | 10.98 | -2.92% | 105,803,700 |
| Mar 13, 2026 | 11.41 | 11.64 | 11.29 | 11.31 | 11.31 | -1.39% | 98,287,064 |
| Mar 12, 2026 | 12.18 | 12.27 | 11.25 | 11.47 | 11.47 | -6.75% | 265,012,600 |
| Mar 11, 2026 | 12.38 | 12.43 | 12.03 | 12.30 | 12.30 | -0.65% | 86,276,670 |
| Mar 10, 2026 | 11.96 | 12.49 | 11.95 | 12.38 | 12.38 | 5.09% | 95,646,320 |
| Mar 9, 2026 | 12.07 | 12.07 | 11.55 | 11.78 | 11.78 | -4.15% | 116,595,994 |
| Mar 6, 2026 | 12.12 | 12.38 | 11.88 | 12.29 | 12.29 | 1.40% | 79,359,330 |
| Mar 5, 2026 | 12.22 | 12.33 | 12.02 | 12.12 | 12.12 | 1.08% | 99,770,568 |
| Mar 4, 2026 | 11.86 | 12.10 | 11.75 | 11.99 | 11.99 | 0.08% | 101,588,500 |
| Mar 3, 2026 | 12.13 | 12.24 | 11.86 | 11.98 | 11.98 | -1.32% | 104,499,600 |
| Mar 2, 2026 | 12.09 | 12.45 | 11.98 | 12.14 | 12.14 | -0.98% | 92,520,920 |
| Feb 27, 2026 | 12.34 | 12.42 | 12.05 | 12.26 | 12.26 | -0.81% | 84,344,510 |
| Feb 26, 2026 | 12.59 | 12.70 | 12.27 | 12.36 | 12.36 | -1.90% | 102,414,921 |
| Feb 25, 2026 | 12.78 | 12.90 | 12.55 | 12.60 | 12.60 | -0.47% | 108,521,100 |
| Feb 24, 2026 | 11.90 | 12.83 | 11.85 | 12.66 | 12.66 | 7.38% | 150,848,400 |
| Feb 13, 2026 | 12.09 | 12.09 | 11.77 | 11.79 | 11.79 | -3.12% | 83,641,202 |
| Feb 12, 2026 | 12.20 | 12.32 | 11.92 | 12.17 | 12.17 | 0.58% | 95,999,561 |
| Feb 11, 2026 | 11.98 | 12.24 | 11.95 | 12.10 | 12.10 | 1.26% | 82,775,373 |
| Feb 10, 2026 | 11.86 | 11.99 | 11.66 | 11.95 | 11.95 | 0.76% | 86,959,180 |
| Feb 9, 2026 | 11.66 | 12.15 | 11.65 | 11.86 | 11.86 | 3.58% | 114,413,314 |
| Feb 6, 2026 | 11.64 | 11.65 | 11.40 | 11.45 | 11.45 | -1.72% | 74,009,124 |
| Feb 5, 2026 | 11.65 | 11.74 | 11.57 | 11.65 | 11.65 | -0.09% | 97,961,390 |
| Feb 4, 2026 | 11.42 | 11.73 | 11.31 | 11.66 | 11.66 | 3.19% | 130,019,500 |
| Feb 3, 2026 | 10.69 | 11.35 | 10.60 | 11.30 | 11.30 | 7.21% | 180,920,800 |
| Feb 2, 2026 | 10.73 | 10.84 | 10.44 | 10.54 | 10.54 | -1.86% | 116,911,000 |
| Jan 30, 2026 | 10.85 | 10.92 | 10.57 | 10.74 | 10.74 | -0.19% | 94,670,545 |
| Jan 29, 2026 | 10.73 | 10.90 | 10.53 | 10.76 | 10.76 | 0.56% | 134,591,365 |
| Jan 28, 2026 | 10.85 | 10.90 | 10.56 | 10.70 | 10.70 | -1.38% | 185,947,876 |
| Jan 27, 2026 | 10.96 | 11.25 | 10.83 | 10.85 | 10.85 | -0.91% | 140,824,900 |
| Jan 26, 2026 | 10.96 | 11.28 | 10.90 | 10.95 | 10.95 | 0.37% | 169,434,100 |
| Jan 23, 2026 | 10.93 | 11.48 | 10.86 | 10.91 | 10.91 | 0.46% | 225,806,827 |
| Jan 22, 2026 | 11.03 | 11.07 | 10.84 | 10.86 | 10.86 | -1.54% | 89,645,850 |
| Jan 21, 2026 | 11.20 | 11.21 | 10.70 | 11.03 | 11.03 | -1.69% | 146,660,800 |
| Jan 20, 2026 | 11.03 | 11.35 | 10.97 | 11.22 | 11.22 | 1.63% | 84,546,863 |
| Jan 19, 2026 | 10.97 | 11.19 | 10.96 | 11.04 | 11.04 | -0.18% | 73,968,118 |
| Jan 16, 2026 | 11.20 | 11.36 | 10.97 | 11.06 | 11.06 | -0.54% | 97,511,530 |
| Jan 15, 2026 | 11.01 | 11.26 | 11.01 | 11.12 | 11.12 | 0.54% | 72,172,762 |
| Jan 14, 2026 | 11.40 | 11.40 | 10.93 | 11.06 | 11.06 | -2.38% | 132,009,000 |
| Jan 13, 2026 | 11.67 | 11.79 | 11.31 | 11.33 | 11.33 | -3.00% | 116,348,455 |
| Jan 12, 2026 | 11.82 | 11.87 | 11.64 | 11.68 | 11.68 | -1.02% | 83,209,275 |
| Jan 9, 2026 | 11.79 | 11.98 | 11.56 | 11.80 | 11.80 | 3.69% | 94,734,960 |
| Jan 8, 2026 | 11.68 | 11.71 | 11.32 | 11.38 | 11.38 | -2.98% | 78,422,320 |
| Jan 7, 2026 | 11.75 | 11.75 | 11.55 | 11.73 | 11.73 | -0.26% | 62,252,170 |
| Jan 6, 2026 | 11.52 | 11.93 | 11.35 | 11.76 | 11.76 | 1.91% | 77,485,530 |
| Jan 5, 2026 | 11.57 | 11.65 | 11.28 | 11.54 | 11.54 | -0.35% | 82,790,500 |
| Dec 31, 2025 | 11.33 | 11.64 | 11.22 | 11.58 | 11.58 | 2.21% | 73,204,900 |
| Dec 30, 2025 | 11.17 | 11.59 | 11.15 | 11.33 | 11.33 | 0.62% | 79,640,500 |
| Dec 29, 2025 | 11.23 | 11.44 | 11.18 | 11.26 | 11.26 | 0.18% | 57,950,540 |
| Dec 26, 2025 | 10.70 | 11.29 | 10.70 | 11.24 | 11.24 | 5.14% | 89,578,800 |
| Dec 25, 2025 | 10.80 | 10.86 | 10.65 | 10.69 | 10.69 | -1.38% | 45,853,400 |
| Dec 24, 2025 | 10.76 | 10.87 | 10.55 | 10.84 | 10.84 | -0.09% | 68,776,500 |
| Dec 23, 2025 | 10.92 | 10.92 | 10.67 | 10.85 | 10.85 | -0.64% | 83,863,320 |
| Dec 22, 2025 | 11.24 | 11.26 | 10.89 | 10.92 | 10.92 | -2.67% | 78,186,430 |
| Dec 19, 2025 | 11.03 | 11.31 | 11.01 | 11.22 | 11.22 | 2.00% | 61,017,129 |
| Dec 18, 2025 | 11.05 | 11.15 | 10.87 | 11.00 | 11.00 | -0.81% | 41,093,350 |
| Dec 17, 2025 | 11.00 | 11.17 | 10.93 | 11.09 | 11.09 | 0.91% | 47,894,560 |
| Dec 16, 2025 | 11.20 | 11.25 | 10.90 | 10.99 | 10.99 | -2.31% | 68,898,790 |
| Dec 15, 2025 | 11.25 | 11.38 | 11.20 | 11.25 | 11.25 | -0.53% | 48,392,120 |
| Dec 12, 2025 | 11.14 | 11.40 | 11.12 | 11.31 | 11.31 | 1.43% | 105,674,100 |
| Dec 11, 2025 | 11.24 | 11.44 | 11.15 | 11.15 | 11.15 | -0.80% | 59,354,730 |
| Dec 10, 2025 | 10.88 | 11.29 | 10.86 | 11.24 | 11.24 | 3.21% | 78,202,833 |
| Dec 9, 2025 | 10.94 | 11.12 | 10.85 | 10.89 | 10.89 | -0.91% | 44,389,610 |
| Dec 8, 2025 | 11.08 | 11.12 | 10.90 | 10.99 | 10.99 | -0.81% | 66,164,823 |
| Dec 5, 2025 | 10.69 | 11.14 | 10.68 | 11.08 | 11.08 | 3.26% | 96,311,790 |
| Dec 4, 2025 | 10.54 | 10.78 | 10.47 | 10.73 | 10.73 | 2.19% | 61,945,800 |
| Dec 3, 2025 | 10.57 | 10.70 | 10.46 | 10.50 | 10.50 | -0.19% | 66,155,830 |
| Dec 2, 2025 | 10.15 | 10.55 | 10.10 | 10.52 | 10.52 | 3.44% | 109,693,357 |
| Dec 1, 2025 | 10.30 | 10.35 | 9.92 | 10.17 | 10.17 | -1.45% | 120,591,000 |
| Nov 28, 2025 | 10.27 | 10.38 | 10.17 | 10.32 | 10.32 | 0.58% | 48,455,310 |