XCMG Construction Machinery Co., Ltd. Class A 000425
SZSE · China · Producer Manufacturing
CNY 7.20+0.15 (+2.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.20 | +2.13% | CNY 7.05 | CNY 7.24 | CNY 7.00 | 108.27M |
| 2026-09-29 | CNY 7.05 | -0.14% | CNY 7.04 | CNY 7.08 | CNY 6.97 | 100.86M |
| 2026-09-28 | CNY 7.06 | -1.53% | CNY 7.16 | CNY 7.16 | CNY 7.03 | 72.91M |
| 2026-09-24 | CNY 7.17 | -0.83% | CNY 7.21 | CNY 7.29 | CNY 7.15 | 91.72M |
| 2026-09-23 | CNY 7.23 | -0.96% | CNY 7.27 | CNY 7.34 | CNY 7.21 | 105.02M |
| 2026-09-22 | CNY 7.30 | -1.22% | CNY 7.41 | CNY 7.42 | CNY 7.29 | 126.79M |
| 2026-09-21 | CNY 7.39 | -0.81% | CNY 7.42 | CNY 7.45 | CNY 7.33 | 121.69M |
| 2026-09-18 | CNY 7.45 | -1.19% | CNY 7.56 | CNY 7.59 | CNY 7.41 | 118.51M |
| 2026-09-17 | CNY 7.54 | -0.53% | CNY 7.53 | CNY 7.68 | CNY 7.45 | 108.04M |
| 2026-09-16 | CNY 7.58 | -2.94% | CNY 7.78 | CNY 7.82 | CNY 7.21 | 251.56M |
| 2026-09-15 | CNY 7.81 | -3.58% | CNY 8.07 | CNY 8.11 | CNY 7.78 | 115.62M |
| 2026-09-14 | CNY 8.10 | +0.50% | CNY 8.00 | CNY 8.14 | CNY 7.97 | 51.57M |
| 2026-09-11 | CNY 8.06 | -2.18% | CNY 8.15 | CNY 8.18 | CNY 8.02 | 69.20M |
| 2026-09-10 | CNY 8.24 | -1.67% | CNY 8.32 | CNY 8.36 | CNY 8.18 | 61.08M |
| 2026-09-09 | CNY 8.38 | +0.60% | CNY 8.37 | CNY 8.39 | CNY 8.23 | 77.17M |
| 2026-09-08 | CNY 8.33 | +0.24% | CNY 8.45 | CNY 8.57 | CNY 8.30 | 138.46M |
| 2026-09-07 | CNY 8.31 | +2.09% | CNY 8.19 | CNY 8.41 | CNY 8.09 | 168.43M |
| 2026-09-04 | CNY 8.14 | +2.65% | CNY 7.98 | CNY 8.23 | CNY 7.94 | 176.70M |
| 2026-09-03 | CNY 7.93 | -0.50% | CNY 8.00 | CNY 8.05 | CNY 7.93 | 95.01M |
| 2026-09-02 | CNY 7.97 | -3.28% | CNY 8.10 | CNY 8.16 | CNY 7.89 | 153.56M |
| 2026-09-01 | CNY 8.24 | +4.44% | CNY 8.00 | CNY 8.33 | CNY 8.00 | 287.68M |
| 2026-08-31 | CNY 7.89 | -0.75% | CNY 7.95 | CNY 8.05 | CNY 7.77 | 171.15M |
| 2026-08-28 | CNY 7.95 | -0.75% | CNY 7.96 | CNY 7.97 | CNY 7.82 | 151.53M |
| 2026-08-27 | CNY 8.01 | +0.13% | CNY 7.96 | CNY 8.03 | CNY 7.89 | 81.12M |
| 2026-08-26 | CNY 8.00 | -0.25% | CNY 8.03 | CNY 8.12 | CNY 7.98 | 78.39M |
| 2026-08-25 | CNY 8.02 | +1.01% | CNY 7.93 | CNY 8.03 | CNY 7.92 | 52.67M |
| 2026-08-24 | CNY 7.94 | -0.87% | CNY 8.00 | CNY 8.04 | CNY 7.92 | 89.61M |
| 2026-08-21 | CNY 8.01 | -1.23% | CNY 8.08 | CNY 8.10 | CNY 7.97 | 68.83M |
| 2026-08-20 | CNY 8.11 | +0.62% | CNY 8.06 | CNY 8.20 | CNY 8.04 | 79.32M |
| 2026-08-19 | CNY 8.06 | +0.25% | CNY 7.99 | CNY 8.11 | CNY 7.92 | 105.53M |
| 2026-08-18 | CNY 8.04 | +1.01% | CNY 7.94 | CNY 8.06 | CNY 7.86 | 109.59M |
| 2026-08-17 | CNY 7.96 | -0.38% | CNY 8.00 | CNY 8.02 | CNY 7.82 | 114.24M |
| 2026-08-14 | CNY 7.99 | -0.87% | CNY 8.03 | CNY 8.05 | CNY 7.90 | 105.68M |
| 2026-08-13 | CNY 8.06 | -2.30% | CNY 8.20 | CNY 8.25 | CNY 8.05 | 112.55M |
| 2026-08-12 | CNY 8.25 | +1.48% | CNY 8.11 | CNY 8.26 | CNY 8.02 | 109.64M |
| 2026-08-11 | CNY 8.13 | -2.63% | CNY 8.34 | CNY 8.37 | CNY 8.11 | 124.61M |
| 2026-08-10 | CNY 8.35 | +0.60% | CNY 8.28 | CNY 8.50 | CNY 8.25 | 129.86M |
| 2026-08-07 | CNY 8.30 | -1.43% | CNY 8.37 | CNY 8.43 | CNY 8.26 | 99.57M |
| 2026-08-06 | CNY 8.42 | +0.12% | CNY 8.37 | CNY 8.52 | CNY 8.34 | 89.64M |
| 2026-08-05 | CNY 8.41 | -0.36% | CNY 8.40 | CNY 8.46 | CNY 8.36 | 116.87M |
| 2026-08-04 | CNY 8.44 | -3.43% | CNY 8.74 | CNY 8.75 | CNY 8.38 | 178.31M |
| 2026-08-03 | CNY 8.74 | -2.46% | CNY 8.94 | CNY 8.97 | CNY 8.67 | 118.66M |
| 2026-07-31 | CNY 8.96 | -2.50% | CNY 9.08 | CNY 9.14 | CNY 8.80 | 175.67M |
| 2026-07-30 | CNY 9.19 | +2.11% | CNY 8.96 | CNY 9.35 | CNY 8.87 | 148.96M |
| 2026-07-29 | CNY 9.00 | +2.74% | CNY 8.76 | CNY 9.09 | CNY 8.72 | 147.93M |
| 2026-07-28 | CNY 8.76 | -0.45% | CNY 8.72 | CNY 8.93 | CNY 8.66 | 92.31M |
| 2026-07-27 | CNY 8.80 | -1.01% | CNY 8.89 | CNY 8.97 | CNY 8.72 | 90.16M |
| 2026-07-24 | CNY 8.89 | -2.74% | CNY 9.04 | CNY 9.09 | CNY 8.83 | 80.45M |
| 2026-07-23 | CNY 9.14 | +4.10% | CNY 8.73 | CNY 9.20 | CNY 8.61 | 125.32M |
| 2026-07-22 | CNY 8.78 | -0.79% | CNY 8.85 | CNY 8.97 | CNY 8.69 | 95.89M |
| 2026-07-21 | CNY 8.85 | +1.84% | CNY 8.70 | CNY 8.94 | CNY 8.70 | 126.45M |
| 2026-07-20 | CNY 8.69 | +4.57% | CNY 8.36 | CNY 8.75 | CNY 8.21 | 164.37M |
| 2026-07-17 | CNY 8.31 | -1.89% | CNY 8.45 | CNY 8.54 | CNY 8.26 | 101.67M |
| 2026-07-16 | CNY 8.47 | +0.95% | CNY 8.30 | CNY 8.66 | CNY 8.25 | 125.71M |
| 2026-07-15 | CNY 8.39 | +2.07% | CNY 8.22 | CNY 8.75 | CNY 8.17 | 165.15M |
| 2026-07-14 | CNY 8.22 | +1.23% | CNY 8.08 | CNY 8.22 | CNY 7.96 | 69.39M |
| 2026-07-13 | CNY 8.12 | -3.68% | CNY 8.35 | CNY 8.35 | CNY 8.03 | 91.72M |
| 2026-07-10 | CNY 8.43 | +0.96% | CNY 8.36 | CNY 8.56 | CNY 8.18 | 94.02M |
| 2026-07-09 | CNY 8.35 | -1.30% | CNY 8.40 | CNY 8.42 | CNY 8.13 | 95.83M |
| 2026-07-08 | CNY 8.46 | -3.64% | CNY 8.56 | CNY 8.64 | CNY 8.41 | 108.33M |
| 2026-07-07 | CNY 8.78 | +3.78% | CNY 8.79 | CNY 9.29 | CNY 8.70 | 197.69M |
| 2026-07-06 | CNY 8.46 | +0.48% | CNY 8.42 | CNY 8.66 | CNY 8.40 | 103.07M |
| 2026-07-03 | CNY 8.42 | +0.24% | CNY 8.33 | CNY 8.53 | CNY 8.31 | 145.40M |
| 2026-07-02 | CNY 8.40 | +3.32% | CNY 8.04 | CNY 8.49 | CNY 8.02 | 183.85M |
| 2026-07-01 | CNY 8.13 | +0.49% | CNY 8.09 | CNY 8.24 | CNY 7.80 | 152.21M |
| 2026-06-30 | CNY 8.09 | -4.37% | CNY 8.42 | CNY 8.45 | CNY 8.05 | 143.93M |
| 2026-06-29 | CNY 8.46 | +2.92% | CNY 8.14 | CNY 8.56 | CNY 7.91 | 137.04M |
| 2026-06-26 | CNY 8.22 | -0.24% | CNY 8.24 | CNY 8.47 | CNY 8.19 | 124.52M |
| 2026-06-25 | CNY 8.24 | -1.08% | CNY 8.35 | CNY 8.64 | CNY 8.18 | 180.37M |
| 2026-06-24 | CNY 8.33 | -4.25% | CNY 8.68 | CNY 8.72 | CNY 8.23 | 185.73M |
| 2026-06-23 | CNY 8.70 | -5.84% | CNY 9.20 | CNY 9.25 | CNY 8.66 | 178.27M |
| 2026-06-22 | CNY 9.24 | +2.78% | CNY 8.88 | CNY 9.29 | CNY 8.70 | 133.43M |
| 2026-06-18 | CNY 8.99 | -2.81% | CNY 9.19 | CNY 9.26 | CNY 8.86 | 121.35M |
| 2026-06-17 | CNY 9.25 | +0.65% | CNY 9.13 | CNY 9.27 | CNY 9.05 | 114.50M |
| 2026-06-16 | CNY 9.19 | -0.86% | CNY 9.29 | CNY 9.35 | CNY 9.11 | 100.48M |
| 2026-06-15 | CNY 9.27 | +1.64% | CNY 9.32 | CNY 9.52 | CNY 9.15 | 121.80M |
| 2026-06-12 | CNY 9.12 | +3.05% | CNY 8.96 | CNY 9.29 | CNY 8.83 | 219.71M |
| 2026-06-11 | CNY 8.85 | -4.53% | CNY 9.18 | CNY 9.18 | CNY 8.42 | 334.23M |
| 2026-06-10 | CNY 9.27 | -6.93% | CNY 9.94 | CNY 10.01 | CNY 9.13 | 218.38M |
| 2026-06-09 | CNY 9.96 | +0.30% | CNY 9.92 | CNY 9.99 | CNY 9.61 | 134.09M |
| 2026-06-08 | CNY 9.93 | +4.31% | CNY 9.67 | CNY 10.21 | CNY 9.60 | 249.04M |
| 2026-06-05 | CNY 9.52 | +0.74% | CNY 9.50 | CNY 9.77 | CNY 9.43 | 123.11M |
| 2026-06-04 | CNY 9.45 | +0.85% | CNY 9.34 | CNY 9.64 | CNY 9.28 | 97.66M |
| 2026-06-03 | CNY 9.37 | -3.10% | CNY 9.60 | CNY 9.65 | CNY 9.31 | 113.02M |
| 2026-06-02 | CNY 9.67 | -1.43% | CNY 9.73 | CNY 9.76 | CNY 9.50 | 79.87M |
| 2026-06-01 | CNY 9.81 | +0.62% | CNY 9.70 | CNY 9.99 | CNY 9.68 | 124.53M |
| 2026-05-29 | CNY 9.75 | +5.75% | CNY 9.43 | CNY 9.98 | CNY 9.43 | 269.61M |
| 2026-05-28 | CNY 9.22 | -1.50% | CNY 9.28 | CNY 9.34 | CNY 9.10 | 116.38M |
| 2026-05-27 | CNY 9.36 | -2.60% | CNY 9.56 | CNY 9.56 | CNY 9.15 | 155.00M |
| 2026-05-26 | CNY 9.61 | -1.54% | CNY 9.76 | CNY 9.85 | CNY 9.48 | 108.93M |