Xinxing Ductile Iron Pipes Co., Ltd. (SHE:000778)
China
· Delayed Price · Currency is CNY 5.00
-0.07 (-1.38%)
At close: Mar 9, 2026
SHE:000778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.06 | 5.06 | 4.90 | 5.00 | 5.00 | -1.38% | 82,642,070 |
| Mar 6, 2026 | 5.05 | 5.11 | 5.02 | 5.07 | 5.07 | 0.20% | 46,552,621 |
| Mar 5, 2026 | 5.15 | 5.20 | 5.03 | 5.06 | 5.06 | -0.59% | 60,688,563 |
| Mar 4, 2026 | 5.05 | 5.19 | 5.05 | 5.09 | 5.09 | -0.59% | 67,657,000 |
| Mar 3, 2026 | 5.27 | 5.30 | 5.09 | 5.12 | 5.12 | -3.03% | 99,063,490 |
| Mar 2, 2026 | 5.16 | 5.31 | 5.14 | 5.28 | 5.28 | 0.76% | 102,405,300 |
| Feb 27, 2026 | 5.14 | 5.32 | 5.12 | 5.24 | 5.24 | 1.75% | 91,770,932 |
| Feb 26, 2026 | 5.17 | 5.26 | 5.14 | 5.15 | 5.15 | -0.39% | 70,872,580 |
| Feb 25, 2026 | 5.07 | 5.32 | 5.04 | 5.17 | 5.17 | 1.97% | 116,726,900 |
| Feb 24, 2026 | 4.87 | 5.15 | 4.87 | 5.07 | 5.07 | 4.54% | 84,570,300 |
| Feb 13, 2026 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -2.22% | 57,614,050 |
| Feb 12, 2026 | 4.99 | 5.02 | 4.88 | 4.96 | 4.96 | - | 66,827,500 |
| Feb 11, 2026 | 4.97 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 64,760,560 |
| Feb 10, 2026 | 5.04 | 5.05 | 4.94 | 5.00 | 5.00 | -1.19% | 74,391,540 |
| Feb 9, 2026 | 5.12 | 5.14 | 5.02 | 5.06 | 5.06 | -0.39% | 88,550,870 |
| Feb 6, 2026 | 5.13 | 5.16 | 5.02 | 5.08 | 5.08 | -1.93% | 109,744,900 |
| Feb 5, 2026 | 5.01 | 5.22 | 4.99 | 5.18 | 5.18 | 2.57% | 148,342,000 |
| Feb 4, 2026 | 4.85 | 5.08 | 4.79 | 5.05 | 5.05 | 4.12% | 124,634,700 |
| Feb 3, 2026 | 4.80 | 4.92 | 4.78 | 4.85 | 4.85 | 2.11% | 102,966,400 |
| Feb 2, 2026 | 4.98 | 5.01 | 4.75 | 4.75 | 4.75 | -5.94% | 178,665,000 |
| Jan 30, 2026 | 5.01 | 5.23 | 4.90 | 5.05 | 5.05 | 3.70% | 202,909,826 |
| Jan 29, 2026 | 4.84 | 4.93 | 4.78 | 4.87 | 4.87 | 0.62% | 97,989,255 |
| Jan 28, 2026 | 4.68 | 4.87 | 4.67 | 4.84 | 4.84 | 2.76% | 116,320,900 |
| Jan 27, 2026 | 4.69 | 4.77 | 4.62 | 4.71 | 4.71 | 0.43% | 95,604,020 |
| Jan 26, 2026 | 4.67 | 4.78 | 4.62 | 4.69 | 4.69 | 0.43% | 117,667,500 |
| Jan 23, 2026 | 4.73 | 4.73 | 4.65 | 4.67 | 4.67 | -1.06% | 78,399,920 |
| Jan 22, 2026 | 4.67 | 4.76 | 4.61 | 4.72 | 4.72 | 1.07% | 99,934,400 |
| Jan 21, 2026 | 4.61 | 4.67 | 4.56 | 4.67 | 4.67 | 0.21% | 90,344,490 |
| Jan 20, 2026 | 4.49 | 4.71 | 4.47 | 4.66 | 4.66 | 4.48% | 144,207,200 |
| Jan 19, 2026 | 4.44 | 4.51 | 4.43 | 4.46 | 4.46 | 0.45% | 70,106,840 |
| Jan 16, 2026 | 4.34 | 4.51 | 4.27 | 4.44 | 4.44 | 2.30% | 115,469,600 |
| Jan 15, 2026 | 4.32 | 4.37 | 4.28 | 4.34 | 4.34 | -0.46% | 70,960,140 |
| Jan 14, 2026 | 4.23 | 4.39 | 4.22 | 4.36 | 4.36 | 2.83% | 137,785,100 |
| Jan 13, 2026 | 4.30 | 4.31 | 4.21 | 4.24 | 4.24 | -1.85% | 70,738,189 |
| Jan 12, 2026 | 4.27 | 4.35 | 4.26 | 4.32 | 4.32 | 1.65% | 93,439,619 |
| Jan 9, 2026 | 4.24 | 4.29 | 4.22 | 4.25 | 4.25 | 0.24% | 63,675,590 |
| Jan 8, 2026 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | -0.47% | 55,594,510 |
| Jan 7, 2026 | 4.23 | 4.27 | 4.21 | 4.26 | 4.26 | 0.71% | 55,318,233 |
| Jan 6, 2026 | 4.17 | 4.25 | 4.16 | 4.23 | 4.23 | 1.20% | 49,277,490 |
| Jan 5, 2026 | 4.20 | 4.22 | 4.16 | 4.18 | 4.18 | - | 44,875,680 |
| Dec 31, 2025 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | - | 37,873,780 |
| Dec 30, 2025 | 4.17 | 4.20 | 4.11 | 4.18 | 4.18 | -0.48% | 45,896,410 |
| Dec 29, 2025 | 4.19 | 4.22 | 4.16 | 4.20 | 4.20 | 0.24% | 42,325,800 |
| Dec 26, 2025 | 4.15 | 4.20 | 4.14 | 4.19 | 4.19 | 0.96% | 47,936,072 |
| Dec 25, 2025 | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | 0.48% | 37,019,400 |
| Dec 24, 2025 | 4.11 | 4.14 | 4.08 | 4.13 | 4.13 | 0.73% | 34,515,580 |
| Dec 23, 2025 | 4.10 | 4.14 | 4.08 | 4.10 | 4.10 | - | 37,558,156 |
| Dec 22, 2025 | 4.13 | 4.18 | 4.10 | 4.10 | 4.10 | -0.49% | 38,337,380 |
| Dec 19, 2025 | 4.05 | 4.14 | 4.04 | 4.12 | 4.12 | 1.73% | 53,042,870 |
| Dec 18, 2025 | 4.03 | 4.09 | 4.01 | 4.05 | 4.05 | 0.25% | 36,704,541 |
| Dec 17, 2025 | 4.00 | 4.06 | 3.97 | 4.04 | 4.04 | 1.00% | 41,552,071 |
| Dec 16, 2025 | 4.07 | 4.08 | 3.98 | 4.00 | 4.00 | -2.20% | 49,853,720 |
| Dec 15, 2025 | 4.01 | 4.11 | 3.97 | 4.09 | 4.09 | 1.49% | 70,808,920 |
| Dec 12, 2025 | 4.06 | 4.09 | 3.97 | 4.03 | 4.03 | 1.77% | 92,344,590 |
| Dec 11, 2025 | 4.01 | 4.04 | 3.95 | 3.96 | 3.96 | -1.49% | 41,344,130 |
| Dec 10, 2025 | 4.00 | 4.04 | 3.97 | 4.02 | 4.02 | 0.50% | 35,086,620 |
| Dec 9, 2025 | 4.09 | 4.10 | 3.99 | 4.00 | 4.00 | -2.44% | 47,162,300 |
| Dec 8, 2025 | 4.12 | 4.13 | 4.06 | 4.10 | 4.10 | -0.24% | 45,498,040 |
| Dec 5, 2025 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 2.49% | 55,316,910 |
| Dec 4, 2025 | 4.00 | 4.06 | 3.98 | 4.01 | 4.01 | - | 38,683,790 |
| Dec 3, 2025 | 4.02 | 4.04 | 3.99 | 4.01 | 4.01 | -0.25% | 32,362,284 |
| Dec 2, 2025 | 3.98 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 40,913,720 |
| Dec 1, 2025 | 3.95 | 4.02 | 3.95 | 4.00 | 4.00 | 1.01% | 48,736,500 |
| Nov 28, 2025 | 3.91 | 3.96 | 3.88 | 3.96 | 3.96 | 1.02% | 41,860,470 |
| Nov 27, 2025 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | -0.25% | 33,932,520 |
| Nov 26, 2025 | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.76% | 38,166,750 |
| Nov 25, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 43,312,190 |
| Nov 24, 2025 | 3.97 | 4.00 | 3.93 | 3.98 | 3.98 | 0.25% | 46,126,840 |
| Nov 21, 2025 | 4.10 | 4.11 | 3.95 | 3.97 | 3.97 | -4.11% | 71,457,769 |
| Nov 20, 2025 | 4.15 | 4.19 | 4.12 | 4.14 | 4.14 | - | 41,203,300 |
| Nov 19, 2025 | 4.19 | 4.22 | 4.09 | 4.14 | 4.14 | -1.19% | 55,347,330 |
| Nov 18, 2025 | 4.34 | 4.35 | 4.17 | 4.19 | 4.19 | -3.68% | 88,341,850 |
| Nov 17, 2025 | 4.32 | 4.36 | 4.29 | 4.35 | 4.35 | 0.46% | 51,707,390 |
| Nov 14, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | -0.23% | 49,940,400 |
| Nov 13, 2025 | 4.32 | 4.36 | 4.29 | 4.34 | 4.34 | 0.46% | 56,585,940 |
| Nov 12, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 61,690,830 |
| Nov 11, 2025 | 4.37 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | 52,289,410 |
| Nov 10, 2025 | 4.42 | 4.44 | 4.36 | 4.38 | 4.38 | -0.90% | 74,321,420 |
| Nov 7, 2025 | 4.41 | 4.47 | 4.38 | 4.42 | 4.42 | -0.23% | 83,395,610 |
| Nov 6, 2025 | 4.33 | 4.49 | 4.31 | 4.43 | 4.43 | 2.07% | 134,562,800 |
| Nov 5, 2025 | 4.28 | 4.35 | 4.27 | 4.34 | 4.34 | 0.23% | 68,714,190 |
| Nov 4, 2025 | 4.38 | 4.38 | 4.31 | 4.33 | 4.33 | -1.14% | 75,626,320 |
| Nov 3, 2025 | 4.36 | 4.40 | 4.31 | 4.38 | 4.38 | 1.15% | 91,124,520 |
| Oct 31, 2025 | 4.31 | 4.37 | 4.28 | 4.33 | 4.33 | - | 93,832,450 |
| Oct 30, 2025 | 4.38 | 4.49 | 4.33 | 4.33 | 4.33 | -1.14% | 153,033,400 |
| Oct 29, 2025 | 4.31 | 4.39 | 4.24 | 4.38 | 4.38 | 2.82% | 177,046,900 |
| Oct 28, 2025 | 4.34 | 4.43 | 4.24 | 4.26 | 4.26 | -1.39% | 306,428,700 |
| Oct 27, 2025 | 4.12 | 4.44 | 4.11 | 4.32 | 4.32 | 6.93% | 401,214,200 |
| Oct 24, 2025 | 3.99 | 4.12 | 3.92 | 4.04 | 4.04 | 1.00% | 142,653,300 |
| Oct 23, 2025 | 3.94 | 4.00 | 3.89 | 4.00 | 4.00 | 1.27% | 56,325,950 |
| Oct 22, 2025 | 3.95 | 3.97 | 3.93 | 3.95 | 3.95 | - | 31,299,250 |
| Oct 21, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | 3.95 | 0.77% | 35,003,110 |
| Oct 20, 2025 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 0.77% | 52,562,710 |
| Oct 17, 2025 | 3.90 | 3.98 | 3.88 | 3.89 | 3.89 | -0.51% | 53,361,930 |
| Oct 16, 2025 | 3.97 | 3.97 | 3.89 | 3.91 | 3.91 | -1.76% | 49,371,440 |
| Oct 15, 2025 | 3.98 | 4.02 | 3.94 | 3.98 | 3.98 | - | 53,099,030 |
| Oct 14, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.75% | 71,529,640 |
| Oct 13, 2025 | 3.90 | 4.01 | 3.87 | 4.01 | 4.01 | 0.75% | 89,377,970 |
| Oct 10, 2025 | 3.96 | 3.99 | 3.91 | 3.98 | 3.98 | 0.51% | 74,632,120 |
| Oct 9, 2025 | 3.87 | 3.98 | 3.87 | 3.96 | 3.96 | 2.86% | 94,448,370 |