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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.09	11.79	11.79	12.09	11.77	84.12M
February 12, 2026	12.2	12.17	12.17	12.32	11.92	96.69M
February 11, 2026	11.98	12.1	12.1	12.24	11.95	82.78M
February 10, 2026	11.86	11.95	11.95	11.99	11.66	87.48M
February 09, 2026	11.66	11.86	11.86	12.15	11.65	114.41M
February 06, 2026	11.64	11.45	11.45	11.65	11.4	74.88M
February 05, 2026	11.65	11.65	11.65	11.74	11.57	98.63M
February 04, 2026	11.42	11.66	11.66	11.73	11.31	130.02M
February 03, 2026	10.69	11.3	11.3	11.35	10.6	181.97M
February 02, 2026	10.73	10.54	10.54	10.84	10.44	116.91M
January 30, 2026	10.85	10.74	10.74	10.92	10.57	95.57M
January 29, 2026	10.73	10.76	10.76	10.9	10.53	135.81M
January 28, 2026	10.85	10.7	10.7	10.9	10.56	185.95M
January 27, 2026	10.96	10.85	10.85	11.25	10.83	141.91M
January 26, 2026	10.96	10.95	10.95	11.28	10.9	171.15M
January 23, 2026	10.93	10.91	10.91	11.48	10.86	225.81M
January 22, 2026	11.03	10.86	10.86	11.07	10.84	90.49M
January 21, 2026	11.2	11.03	11.03	11.21	10.7	146.66M
January 20, 2026	11.03	11.22	11.22	11.35	10.97	85.11M
January 19, 2026	10.97	11.04	11.04	11.19	10.96	73.97M
January 16, 2026	11.2	11.06	11.06	11.36	10.97	97.51M
January 15, 2026	11.01	11.12	11.12	11.26	11.01	72.75M
January 14, 2026	11.4	11.06	11.06	11.4	10.93	132.01M
January 13, 2026	11.67	11.33	11.33	11.79	11.31	116.35M
January 12, 2026	11.82	11.68	11.68	11.87	11.64	83.64M
January 09, 2026	11.79	11.8	11.8	11.98	11.56	94.73M
January 08, 2026	11.68	11.38	11.38	11.71	11.32	78.42M
January 07, 2026	11.75	11.73	11.73	11.75	11.55	62.25M
January 06, 2026	11.52	11.76	11.76	11.93	11.35	77.49M
January 05, 2026	11.57	11.54	11.54	11.65	11.28	82.79M
December 31, 2025	11.33	11.58	11.58	11.64	11.22	73.64M
December 30, 2025	11.17	11.33	11.33	11.59	11.15	79.64M
December 29, 2025	11.23	11.26	11.26	11.44	11.18	57.95M
December 26, 2025	10.7	11.24	11.24	11.29	10.7	89.58M
December 25, 2025	10.8	10.69	10.69	10.86	10.65	45.85M
December 24, 2025	10.76	10.84	10.84	10.87	10.55	68.78M
December 23, 2025	10.92	10.85	10.85	10.92	10.67	84.91M
December 22, 2025	11.24	10.92	10.92	11.26	10.89	78.19M
December 19, 2025	11.03	11.22	11.22	11.31	11.01	61.92M
December 18, 2025	11.05	11	11	11.15	10.87	41.35M
December 17, 2025	11	11.09	11.09	11.17	10.93	47.89M
December 16, 2025	11.2	10.99	10.99	11.25	10.9	69.21M
December 15, 2025	11.25	11.25	11.25	11.38	11.2	48.39M
December 12, 2025	11.14	11.31	11.31	11.4	11.12	105.67M
December 11, 2025	11.24	11.15	11.15	11.44	11.15	59.35M
December 10, 2025	10.88	11.24	11.24	11.29	10.86	78.9M
December 09, 2025	10.94	10.89	10.89	11.12	10.85	44.75M
December 08, 2025	11.08	10.99	10.99	11.12	10.9	66.16M
December 05, 2025	10.69	11.08	11.08	11.14	10.68	96.98M
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

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