Xinxing Ductile Iron Pipes Co., Ltd. Class A 000778
SZSE · China · Non-Energy Minerals
CNY 3.56+0.03 (+0.85%)
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 3.56 | +0.85% | CNY 3.53 | CNY 3.57 | CNY 3.51 | 33.46M |
| 2026-09-29 | CNY 3.53 | +0.86% | CNY 3.49 | CNY 3.54 | CNY 3.48 | 27.05M |
| 2026-09-28 | CNY 3.50 | -1.96% | CNY 3.56 | CNY 3.57 | CNY 3.47 | 56.42M |
| 2026-09-24 | CNY 3.57 | -0.56% | CNY 3.58 | CNY 3.60 | CNY 3.56 | 23.71M |
| 2026-09-23 | CNY 3.59 | -0.55% | CNY 3.61 | CNY 3.64 | CNY 3.59 | 36.21M |
| 2026-09-22 | CNY 3.61 | -0.55% | CNY 3.63 | CNY 3.64 | CNY 3.61 | 33.66M |
| 2026-09-21 | CNY 3.63 | +0.55% | CNY 3.61 | CNY 3.64 | CNY 3.60 | 37.61M |
| 2026-09-18 | CNY 3.61 | 0.00% | CNY 3.60 | CNY 3.62 | CNY 3.59 | 39.36M |
| 2026-09-17 | CNY 3.61 | +0.28% | CNY 3.58 | CNY 3.62 | CNY 3.57 | 27.58M |
| 2026-09-16 | CNY 3.60 | 0.00% | CNY 3.60 | CNY 3.61 | CNY 3.56 | 39.68M |
| 2026-09-15 | CNY 3.60 | -1.37% | CNY 3.65 | CNY 3.65 | CNY 3.59 | 38.25M |
| 2026-09-14 | CNY 3.65 | -0.54% | CNY 3.66 | CNY 3.67 | CNY 3.61 | 45.72M |
| 2026-09-11 | CNY 3.67 | -3.42% | CNY 3.77 | CNY 3.79 | CNY 3.66 | 77.61M |
| 2026-09-10 | CNY 3.80 | +0.53% | CNY 3.77 | CNY 3.86 | CNY 3.73 | 79.70M |
| 2026-09-09 | CNY 3.78 | -0.79% | CNY 3.81 | CNY 3.82 | CNY 3.76 | 54.90M |
| 2026-09-08 | CNY 3.81 | +4.10% | CNY 3.66 | CNY 3.86 | CNY 3.66 | 153.52M |
| 2026-09-07 | CNY 3.66 | -1.35% | CNY 3.72 | CNY 3.73 | CNY 3.65 | 61.97M |
| 2026-09-04 | CNY 3.71 | +0.27% | CNY 3.72 | CNY 3.76 | CNY 3.70 | 53.04M |
| 2026-09-03 | CNY 3.70 | +0.54% | CNY 3.68 | CNY 3.73 | CNY 3.67 | 41.18M |
| 2026-09-02 | CNY 3.68 | -1.08% | CNY 3.71 | CNY 3.72 | CNY 3.65 | 54.13M |
| 2026-09-01 | CNY 3.72 | +1.09% | CNY 3.70 | CNY 3.75 | CNY 3.68 | 54.52M |
| 2026-08-31 | CNY 3.68 | -0.81% | CNY 3.73 | CNY 3.74 | CNY 3.67 | 41.94M |
| 2026-08-28 | CNY 3.71 | +1.64% | CNY 3.64 | CNY 3.73 | CNY 3.64 | 53.82M |
| 2026-08-27 | CNY 3.65 | -0.27% | CNY 3.65 | CNY 3.67 | CNY 3.61 | 45.21M |
| 2026-08-26 | CNY 3.66 | +0.55% | CNY 3.63 | CNY 3.69 | CNY 3.63 | 49.02M |
| 2026-08-25 | CNY 3.64 | -2.15% | CNY 3.61 | CNY 3.68 | CNY 3.58 | 82.10M |
| 2026-08-24 | CNY 3.72 | +0.81% | CNY 3.69 | CNY 3.72 | CNY 3.68 | 33.18M |
| 2026-08-21 | CNY 3.69 | -0.27% | CNY 3.69 | CNY 3.70 | CNY 3.67 | 28.25M |
| 2026-08-20 | CNY 3.70 | 0.00% | CNY 3.70 | CNY 3.75 | CNY 3.69 | 33.34M |
| 2026-08-19 | CNY 3.70 | -1.60% | CNY 3.75 | CNY 3.76 | CNY 3.68 | 44.25M |
| 2026-08-18 | CNY 3.76 | +0.80% | CNY 3.73 | CNY 3.80 | CNY 3.71 | 52.60M |
| 2026-08-17 | CNY 3.73 | +0.81% | CNY 3.70 | CNY 3.73 | CNY 3.67 | 31.22M |
| 2026-08-14 | CNY 3.70 | -0.80% | CNY 3.72 | CNY 3.73 | CNY 3.69 | 35.21M |
| 2026-08-13 | CNY 3.73 | -1.06% | CNY 3.77 | CNY 3.79 | CNY 3.72 | 47.21M |
| 2026-08-12 | CNY 3.77 | +0.27% | CNY 3.74 | CNY 3.79 | CNY 3.73 | 35.05M |
| 2026-08-11 | CNY 3.76 | -1.05% | CNY 3.79 | CNY 3.81 | CNY 3.74 | 45.27M |
| 2026-08-10 | CNY 3.80 | +1.33% | CNY 3.78 | CNY 3.82 | CNY 3.76 | 48.38M |
| 2026-08-07 | CNY 3.75 | -1.06% | CNY 3.78 | CNY 3.79 | CNY 3.73 | 54.43M |
| 2026-08-06 | CNY 3.79 | -2.07% | CNY 3.87 | CNY 3.87 | CNY 3.75 | 75.64M |
| 2026-08-05 | CNY 3.87 | -0.26% | CNY 3.88 | CNY 3.89 | CNY 3.82 | 49.08M |
| 2026-08-04 | CNY 3.88 | -2.02% | CNY 3.96 | CNY 3.97 | CNY 3.88 | 65.91M |
| 2026-08-03 | CNY 3.96 | +2.33% | CNY 3.89 | CNY 3.98 | CNY 3.89 | 78.72M |
| 2026-07-31 | CNY 3.87 | +0.52% | CNY 3.84 | CNY 3.88 | CNY 3.82 | 66.59M |
| 2026-07-30 | CNY 3.85 | +0.52% | CNY 3.81 | CNY 3.90 | CNY 3.81 | 65.34M |
| 2026-07-29 | CNY 3.83 | +1.32% | CNY 3.78 | CNY 3.84 | CNY 3.77 | 90.67M |
| 2026-07-28 | CNY 3.78 | +0.53% | CNY 3.73 | CNY 3.79 | CNY 3.70 | 40.63M |
| 2026-07-27 | CNY 3.76 | +0.53% | CNY 3.74 | CNY 3.79 | CNY 3.72 | 37.95M |
| 2026-07-24 | CNY 3.74 | -2.35% | CNY 3.81 | CNY 3.84 | CNY 3.72 | 47.50M |
| 2026-07-23 | CNY 3.83 | +1.59% | CNY 3.76 | CNY 3.85 | CNY 3.73 | 54.45M |
| 2026-07-22 | CNY 3.77 | -0.26% | CNY 3.76 | CNY 3.80 | CNY 3.72 | 54.52M |
| 2026-07-21 | CNY 3.78 | +1.07% | CNY 3.75 | CNY 3.87 | CNY 3.73 | 72.60M |
| 2026-07-20 | CNY 3.74 | +2.75% | CNY 3.65 | CNY 3.75 | CNY 3.64 | 61.93M |
| 2026-07-17 | CNY 3.64 | -1.89% | CNY 3.70 | CNY 3.76 | CNY 3.64 | 54.15M |
| 2026-07-16 | CNY 3.71 | +0.54% | CNY 3.68 | CNY 3.72 | CNY 3.64 | 43.59M |
| 2026-07-15 | CNY 3.69 | +1.65% | CNY 3.63 | CNY 3.71 | CNY 3.61 | 56.13M |
| 2026-07-14 | CNY 3.63 | +0.28% | CNY 3.60 | CNY 3.67 | CNY 3.59 | 49.21M |
| 2026-07-13 | CNY 3.62 | -0.55% | CNY 3.62 | CNY 3.65 | CNY 3.60 | 35.84M |
| 2026-07-10 | CNY 3.64 | +0.83% | CNY 3.60 | CNY 3.67 | CNY 3.53 | 47.49M |
| 2026-07-09 | CNY 3.61 | -1.63% | CNY 3.63 | CNY 3.66 | CNY 3.59 | 43.77M |
| 2026-07-08 | CNY 3.67 | -2.91% | CNY 3.71 | CNY 3.75 | CNY 3.64 | 49.32M |
| 2026-07-07 | CNY 3.78 | -1.82% | CNY 3.83 | CNY 3.86 | CNY 3.75 | 55.51M |
| 2026-07-06 | CNY 3.85 | +2.94% | CNY 3.74 | CNY 3.86 | CNY 3.70 | 67.56M |
| 2026-07-03 | CNY 3.74 | 0.00% | CNY 3.76 | CNY 3.77 | CNY 3.71 | 46.95M |
| 2026-07-02 | CNY 3.74 | +0.27% | CNY 3.72 | CNY 3.77 | CNY 3.71 | 45.29M |
| 2026-07-01 | CNY 3.73 | +0.54% | CNY 3.71 | CNY 3.79 | CNY 3.67 | 55.77M |
| 2026-06-30 | CNY 3.71 | -0.27% | CNY 3.70 | CNY 3.72 | CNY 3.64 | 40.12M |
| 2026-06-29 | CNY 3.72 | 0.00% | CNY 3.69 | CNY 3.75 | CNY 3.63 | 43.53M |
| 2026-06-26 | CNY 3.72 | -4.37% | CNY 3.88 | CNY 3.90 | CNY 3.70 | 53.52M |
| 2026-06-25 | CNY 3.89 | -2.02% | CNY 3.95 | CNY 3.97 | CNY 3.88 | 39.10M |
| 2026-06-24 | CNY 3.97 | -1.73% | CNY 4.00 | CNY 4.04 | CNY 3.96 | 37.67M |
| 2026-06-23 | CNY 4.04 | -2.42% | CNY 4.09 | CNY 4.14 | CNY 4.02 | 40.98M |
| 2026-06-22 | CNY 4.14 | +2.48% | CNY 4.05 | CNY 4.14 | CNY 3.93 | 70.96M |
| 2026-06-18 | CNY 4.04 | 0.00% | CNY 4.03 | CNY 4.06 | CNY 3.97 | 52.40M |
| 2026-06-17 | CNY 4.04 | -0.74% | CNY 4.05 | CNY 4.05 | CNY 3.99 | 42.51M |
| 2026-06-16 | CNY 4.07 | -0.25% | CNY 4.07 | CNY 4.08 | CNY 3.97 | 51.72M |
| 2026-06-15 | CNY 4.08 | -0.24% | CNY 4.12 | CNY 4.19 | CNY 4.05 | 59.91M |
| 2026-06-12 | CNY 4.09 | +2.25% | CNY 4.03 | CNY 4.11 | CNY 4.01 | 43.81M |
| 2026-06-11 | CNY 4.00 | -1.48% | CNY 4.02 | CNY 4.06 | CNY 3.97 | 37.38M |
| 2026-06-10 | CNY 4.06 | -2.64% | CNY 4.13 | CNY 4.14 | CNY 4.03 | 48.08M |
| 2026-06-09 | CNY 4.17 | +0.97% | CNY 4.18 | CNY 4.21 | CNY 4.13 | 40.22M |
| 2026-06-08 | CNY 4.13 | -2.13% | CNY 4.16 | CNY 4.19 | CNY 4.10 | 55.01M |
| 2026-06-05 | CNY 4.22 | -0.47% | CNY 4.27 | CNY 4.28 | CNY 4.18 | 62.79M |
| 2026-06-04 | CNY 4.24 | -0.93% | CNY 4.28 | CNY 4.33 | CNY 4.21 | 54.39M |
| 2026-06-03 | CNY 4.28 | -1.83% | CNY 4.34 | CNY 4.35 | CNY 4.26 | 55.68M |
| 2026-06-02 | CNY 4.36 | -2.02% | CNY 4.45 | CNY 4.49 | CNY 4.34 | 78.11M |
| 2026-06-01 | CNY 4.45 | -0.89% | CNY 4.45 | CNY 4.51 | CNY 4.35 | 114.89M |
| 2026-05-29 | CNY 4.49 | +7.16% | CNY 4.33 | CNY 4.61 | CNY 4.33 | 193.01M |
| 2026-05-28 | CNY 4.19 | -0.71% | CNY 4.21 | CNY 4.28 | CNY 4.18 | 38.76M |
| 2026-05-27 | CNY 4.22 | -1.86% | CNY 4.26 | CNY 4.32 | CNY 4.20 | 38.91M |
| 2026-05-26 | CNY 4.30 | -3.59% | CNY 4.41 | CNY 4.42 | CNY 4.26 | 67.73M |