XCMG Construction Machinery Co., Ltd. (000425.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000425.SZ Historical Return
If you invested ¥1000 in XCMG Construction Machinery Co., Ltd. (000425.SZ) 10 years ago, it would be worth ¥3,007.41 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,444.84, while ¥1000 invested 1 year ago would be worth ¥989.04. This corresponds to total returns of 200.74%, 44.48%, -1.1%, respectively, with annualized returns of 11.63%, 7.63%, -1.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000425.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.36 | 8.43 | 8.43 | 8.56 | 8.18 | 94.42M |
| July 09, 2026 | 8.4 | 8.35 | 8.35 | 8.42 | 8.13 | 96.94M |
| July 08, 2026 | 8.56 | 8.46 | 8.46 | 8.64 | 8.41 | 109.23M |
| July 07, 2026 | 8.79 | 8.78 | 8.78 | 9.29 | 8.7 | 199.14M |
| July 06, 2026 | 8.42 | 8.46 | 8.46 | 8.66 | 8.4 | 103.69M |
| July 03, 2026 | 8.33 | 8.42 | 8.42 | 8.53 | 8.31 | 145.4M |
| July 02, 2026 | 8.04 | 8.4 | 8.4 | 8.49 | 8.02 | 185.02M |
| July 01, 2026 | 8.09 | 8.13 | 8.13 | 8.24 | 7.8 | 153.16M |
| June 30, 2026 | 8.42 | 8.09 | 8.09 | 8.45 | 8.05 | 145.18M |
| June 29, 2026 | 8.14 | 8.46 | 8.46 | 8.56 | 7.91 | 137.58M |
| June 26, 2026 | 8.24 | 8.22 | 8.22 | 8.47 | 8.19 | 125.59M |
| June 25, 2026 | 8.35 | 8.24 | 8.24 | 8.64 | 8.18 | 181.35M |
| June 24, 2026 | 8.68 | 8.33 | 8.33 | 8.72 | 8.23 | 186.79M |
| June 23, 2026 | 9.2 | 8.7 | 8.7 | 9.25 | 8.66 | 179.06M |
| June 22, 2026 | 8.88 | 9.24 | 9.24 | 9.29 | 8.7 | 134.26M |
| June 18, 2026 | 9.19 | 8.99 | 8.99 | 9.26 | 8.86 | 122.41M |
| June 17, 2026 | 9.13 | 9.25 | 9.25 | 9.27 | 9.05 | 115.25M |
| June 16, 2026 | 9.29 | 9.19 | 9.19 | 9.35 | 9.11 | 101.33M |
| June 15, 2026 | 9.32 | 9.27 | 9.27 | 9.52 | 9.15 | 122.87M |
| June 12, 2026 | 8.96 | 9.12 | 9.12 | 9.29 | 8.83 | 224.25M |
| June 11, 2026 | 9.18 | 8.85 | 8.85 | 9.18 | 8.42 | 335.15M |
| June 10, 2026 | 9.94 | 9.27 | 9.27 | 10.01 | 9.13 | 218.38M |
| June 09, 2026 | 9.92 | 9.96 | 9.96 | 9.99 | 9.61 | 135.55M |
| June 08, 2026 | 9.67 | 9.93 | 9.93 | 10.21 | 9.6 | 250.03M |
| June 05, 2026 | 9.5 | 9.52 | 9.52 | 9.77 | 9.43 | 124.39M |
| June 04, 2026 | 9.34 | 9.45 | 9.45 | 9.64 | 9.28 | 98.32M |
| June 03, 2026 | 9.6 | 9.37 | 9.37 | 9.65 | 9.31 | 113.8M |
| June 02, 2026 | 9.73 | 9.67 | 9.67 | 9.76 | 9.5 | 80.71M |
| June 01, 2026 | 9.7 | 9.81 | 9.81 | 9.99 | 9.68 | 124.96M |
| May 29, 2026 | 9.43 | 9.75 | 9.75 | 9.98 | 9.43 | 269.61M |
| May 28, 2026 | 9.28 | 9.22 | 9.22 | 9.34 | 9.1 | 116.38M |
| May 27, 2026 | 9.56 | 9.36 | 9.36 | 9.56 | 9.15 | 155M |
| May 26, 2026 | 9.76 | 9.61 | 9.61 | 9.85 | 9.48 | 108.93M |
| May 25, 2026 | 9.8 | 9.76 | 9.76 | 9.98 | 9.67 | 105.5M |
| May 22, 2026 | 9.64 | 9.65 | 9.65 | 9.87 | 9.56 | 93.21M |
| May 21, 2026 | 10.11 | 9.57 | 9.57 | 10.11 | 9.57 | 201M |
| May 20, 2026 | 9.33 | 9.48 | 9.48 | 9.54 | 9.1 | 147.71M |
| May 19, 2026 | 9.46 | 9.4 | 9.4 | 9.57 | 9.32 | 108.74M |
| May 18, 2026 | 10.11 | 9.46 | 9.46 | 10.13 | 9.35 | 212.44M |
| May 15, 2026 | 10.25 | 10.21 | 10.21 | 10.45 | 10.13 | 89.73M |
| May 14, 2026 | 10.5 | 10.25 | 10.25 | 10.57 | 10.24 | 98.61M |
| May 13, 2026 | 10.38 | 10.52 | 10.52 | 10.68 | 10.28 | 125.4M |
| May 12, 2026 | 10.95 | 10.47 | 10.47 | 11.06 | 10.44 | 256.4M |
| May 11, 2026 | 10.47 | 10.97 | 10.97 | 10.97 | 10.41 | 228.17M |
| May 08, 2026 | 10.32 | 9.97 | 9.97 | 10.35 | 9.9 | 148.43M |
| May 07, 2026 | 10.18 | 10.37 | 10.37 | 10.38 | 10.15 | 113.82M |
| May 06, 2026 | 9.95 | 10.12 | 10.12 | 10.17 | 9.88 | 125.62M |
| April 30, 2026 | 10.3 | 9.95 | 9.95 | 10.5 | 9.86 | 158.72M |
| April 29, 2026 | 10.81 | 10.3 | 10.3 | 10.88 | 10.2 | 181.73M |
| April 28, 2026 | 9.71 | 10.04 | 10.04 | 10.07 | 9.65 | 115.95M |
| April 27, 2026 | 9.74 | 9.71 | 9.71 | 9.82 | 9.65 | 85.18M |
| April 24, 2026 | 9.73 | 9.76 | 9.76 | 9.84 | 9.68 | 61.11M |
| April 23, 2026 | 10 | 9.8 | 9.8 | 10.06 | 9.75 | 101.68M |
| April 22, 2026 | 10.05 | 9.97 | 9.97 | 10.06 | 9.87 | 106.17M |
| April 21, 2026 | 9.97 | 10.1 | 10.1 | 10.14 | 9.88 | 105.08M |
| April 20, 2026 | 9.89 | 9.93 | 9.93 | 9.96 | 9.45 | 248.58M |
| April 17, 2026 | 10.17 | 9.95 | 9.95 | 10.17 | 9.89 | 143.5M |
| April 16, 2026 | 10.5 | 10.2 | 10.2 | 10.65 | 10.06 | 172.44M |
| April 15, 2026 | 10.57 | 10.53 | 10.53 | 10.72 | 10.48 | 87.87M |
| April 14, 2026 | 10.52 | 10.41 | 10.41 | 10.57 | 10.3 | 79.5M |
AD
