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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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