XCMG Construction Machinery Co., Ltd. - 000425.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.27	10.73	10.73	10.78	10.27	62.44M
December 03, 2025	10.27	10.5	10.5	10.7	10.27	66.16M
December 02, 2025	10.15	10.52	10.52	10.55	10.1	110.27M
December 01, 2025	10.3	10.17	10.17	10.35	9.92	120.59M
November 28, 2025	10.27	10.32	10.32	10.38	10.17	49.12M
November 27, 2025	10.55	10.26	10.26	10.66	10.24	84.82M
November 26, 2025	10.3	10.53	10.53	10.7	10.28	101.9M
November 25, 2025	10.13	10.3	10.3	10.4	10.08	61.03M
November 24, 2025	10.15	10.13	10.13	10.35	10.06	61.23M
November 21, 2025	10.21	10.12	10.12	10.38	10.09	56.32M
November 20, 2025	10.17	10.28	10.28	10.38	10.14	60.05M
November 19, 2025	10.1	10.15	10.15	10.23	10.06	67.09M
November 18, 2025	10.06	10.11	10.11	10.2	9.97	57.1M
November 17, 2025	10.13	9.98	9.98	10.2	9.95	66.04M
November 14, 2025	10.82	10.14	10.14	10.82	10.12	57.59M
November 13, 2025	10.38	10.32	10.32	10.46	10.27	49.36M
November 12, 2025	10.37	10.38	10.38	10.58	10.29	47.41M
November 11, 2025	10.43	10.39	10.39	10.47	10.3	52.35M
November 10, 2025	10.82	10.45	10.45	10.82	10.36	78.36M
November 07, 2025	10.82	10.73	10.73	10.89	10.65	57.36M
November 06, 2025	10.81	10.84	10.84	10.91	10.73	62.22M
November 05, 2025	10.67	10.79	10.79	10.88	10.5	66.28M
November 04, 2025	10.6	10.75	10.75	11.03	10.55	116.5M
November 03, 2025	10.62	10.63	10.63	10.75	10.48	80.6M
October 31, 2025	10.5	10.64	10.64	10.82	10.32	166.17M
October 30, 2025	10.4	10.5	10.5	10.72	10.38	121.08M
October 29, 2025	10.23	10.35	10.35	10.4	10.18	95.96M
October 28, 2025	10.51	10.23	10.23	10.55	10.2	274.62M
October 27, 2025	11.42	10.66	10.66	11.79	10.58	353.08M
October 24, 2025	11.17	11.37	11.37	11.46	11.15	61M
October 23, 2025	11.18	11.2	11.2	11.24	10.97	69.19M
October 22, 2025	11.25	11.29	11.29	11.54	11.17	74.21M
October 21, 2025	11.01	11.18	11.18	11.19	11.01	77.79M
October 20, 2025	11.25	11	11	11.41	10.9	97.57M
October 17, 2025	11.61	11.15	11.15	11.73	11.03	109.72M
October 16, 2025	11.65	11.75	11.75	11.95	11.6	102.12M
October 15, 2025	11.38	11.69	11.69	11.9	11.32	135.09M
October 14, 2025	11.58	11.39	11.39	12.1	11.29	142.54M
October 13, 2025	10.7	11.37	11.37	11.4	10.61	113.41M
October 10, 2025	11.3	11.19	11.19	11.46	11.1	83.99M
October 09, 2025	11.45	11.37	11.37	11.49	10.92	141.72M
September 30, 2025	11.01	11.5	11.5	11.63	10.91	139.83M
September 29, 2025	10.47	11	11	11.15	10.35	145.71M
September 26, 2025	10.18	10.5	10.5	10.74	10.18	147.36M
September 25, 2025	10.53	10.36	10.36	10.64	10	109.89M
September 24, 2025	10.28	10.54	10.54	10.54	10.21	79.28M
September 23, 2025	10.27	10.34	10.34	10.38	10.05	91.85M
September 22, 2025	10.57	10.32	10.32	10.62	10.26	82.47M
September 19, 2025	9.86	10.52	10.52	10.58	9.83	165.9M
September 18, 2025	9.97	9.93	9.93	10.05	9.81	73.79M
September 17, 2025	9.74	10.03	10.03	10.12	9.74	98.83M
September 16, 2025	9.76	9.77	9.77	9.95	9.65	53.5M
September 15, 2025	9.68	9.76	9.76	9.85	9.61	76.93M
September 12, 2025	9.86	9.7	9.7	9.92	9.67	71.51M
September 11, 2025	9.86	9.86	9.86	9.93	9.7	87.95M
September 10, 2025	10.05	9.87	9.87	10.07	9.82	69.6M
September 09, 2025	9.89	10.08	10.08	10.25	9.87	110.08M
September 08, 2025	9.86	9.94	9.94	9.98	9.83	84.2M
September 05, 2025	9.85	9.86	9.86	10.12	9.75	93.34M
September 04, 2025	10.02	9.88	9.88	10.08	9.74	115.77M

XCMG Construction Machinery Co., Ltd. (000425.SZ) SHZ