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 ¥2,368.06 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,251.38, while ¥1000 invested 1 year ago would be worth ¥656.4. This corresponds to total returns of 136.81%, 25.14%, -34.36%, respectively, with annualized returns of 9%, 4.58%, -34.36%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.86 | 6.82 | 6.82 | 6.88 | 6.8 | 89.2M |
| November 10, 2026 | 6.96 | 6.92 | 6.92 | 6.98 | 6.85 | 73.74M |
| November 09, 2026 | 7.18 | 6.94 | 6.94 | 7.21 | 6.89 | 135.45M |
| November 06, 2026 | 7.12 | 7.17 | 7.17 | 7.27 | 7.1 | 84.23M |
| November 05, 2026 | 7.15 | 7.27 | 7.27 | 7.3 | 7.12 | 120.86M |
| November 04, 2026 | 7.13 | 7.14 | 7.14 | 7.22 | 7.04 | 95.01M |
| November 03, 2026 | 6.92 | 7.13 | 7.13 | 7.2 | 6.89 | 118.22M |
| November 02, 2026 | 6.73 | 6.89 | 6.89 | 6.96 | 6.71 | 172.14M |
| October 30, 2026 | 6.95 | 6.67 | 6.67 | 6.97 | 6.63 | 189.52M |
| October 29, 2026 | 6.99 | 7.11 | 7.11 | 7.13 | 6.96 | 95.95M |
| October 28, 2026 | 7.09 | 6.99 | 6.99 | 7.12 | 6.94 | 86.96M |
| October 27, 2026 | 7.09 | 7.07 | 7.07 | 7.17 | 7.07 | 67.62M |
| October 26, 2026 | 7.12 | 7.12 | 7.12 | 7.15 | 7.01 | 71.08M |
| October 23, 2026 | 6.86 | 7.14 | 7.14 | 7.17 | 6.83 | 99.43M |
| October 22, 2026 | 7.03 | 6.92 | 6.92 | 7.09 | 6.9 | 85.18M |
| October 21, 2026 | 7.18 | 7.02 | 7.02 | 7.2 | 6.96 | 71.98M |
| October 20, 2026 | 7.16 | 7.22 | 7.22 | 7.27 | 7.12 | 68.77M |
| October 19, 2026 | 6.82 | 7.18 | 7.18 | 7.2 | 6.81 | 141.42M |
| October 16, 2026 | 7.09 | 6.91 | 6.91 | 7.11 | 6.83 | 135.22M |
| October 15, 2026 | 7.2 | 7.03 | 7.03 | 7.24 | 6.98 | 112.46M |
| October 14, 2026 | 7.29 | 7.27 | 7.27 | 7.44 | 7.24 | 92.85M |
| October 13, 2026 | 7.3 | 7.33 | 7.33 | 7.43 | 7.26 | 110.14M |
| October 12, 2026 | 7.16 | 7.37 | 7.37 | 7.38 | 7.15 | 140.9M |
| October 09, 2026 | 7.16 | 7.15 | 7.15 | 7.25 | 7.1 | 73.26M |
| October 08, 2026 | 7.15 | 7.18 | 7.18 | 7.26 | 7.11 | 77.37M |
| September 30, 2026 | 7.05 | 7.2 | 7.2 | 7.24 | 7 | 109.31M |
| September 29, 2026 | 7.04 | 7.05 | 7.05 | 7.08 | 6.97 | 101.61M |
| September 28, 2026 | 7.16 | 7.06 | 7.06 | 7.16 | 7.03 | 73.68M |
| September 24, 2026 | 7.21 | 7.17 | 7.17 | 7.29 | 7.15 | 92.39M |
| September 23, 2026 | 7.56 | 7.23 | 7.23 | 7.56 | 7.21 | 105.52M |
| September 22, 2026 | 7.41 | 7.3 | 7.3 | 7.42 | 7.29 | 128.1M |
| September 21, 2026 | 7.42 | 7.39 | 7.39 | 7.45 | 7.33 | 122.65M |
| September 18, 2026 | 7.56 | 7.45 | 7.45 | 7.59 | 7.41 | 120.48M |
| September 17, 2026 | 7.53 | 7.54 | 7.54 | 7.68 | 7.45 | 108.64M |
| September 16, 2026 | 7.78 | 7.58 | 7.58 | 7.82 | 7.21 | 252.45M |
| September 15, 2026 | 8.07 | 7.81 | 7.81 | 8.11 | 7.78 | 116.17M |
| September 11, 2026 | 8.15 | 8.06 | 8.06 | 8.18 | 8.02 | 69.76M |
| September 10, 2026 | 8.32 | 8.24 | 8.24 | 8.36 | 8.18 | 61.52M |
| September 09, 2026 | 8.37 | 8.38 | 8.38 | 8.39 | 8.23 | 77.77M |
| September 08, 2026 | 8.45 | 8.33 | 8.33 | 8.57 | 8.3 | 139.4M |
| September 07, 2026 | 8.19 | 8.31 | 8.31 | 8.41 | 8.09 | 169.13M |
| September 04, 2026 | 7.98 | 8.14 | 8.14 | 8.23 | 7.94 | 177.7M |
| September 03, 2026 | 8 | 7.93 | 7.93 | 8.05 | 7.93 | 96.41M |
| September 02, 2026 | 8.1 | 7.97 | 7.97 | 8.16 | 7.89 | 154.13M |
| September 01, 2026 | 8 | 8.24 | 8.24 | 8.33 | 8 | 289.24M |
| August 31, 2026 | 7.95 | 7.89 | 7.89 | 8.05 | 7.77 | 173.15M |
| August 28, 2026 | 7.96 | 7.95 | 7.95 | 7.97 | 7.82 | 152.66M |
| August 27, 2026 | 7.96 | 8.01 | 8.01 | 8.03 | 7.89 | 81.97M |
| August 26, 2026 | 8.03 | 8 | 8 | 8.12 | 7.98 | 79.08M |
| August 25, 2026 | 7.93 | 8.02 | 8.02 | 8.03 | 7.92 | 52.99M |
| August 24, 2026 | 8 | 7.94 | 7.94 | 8.04 | 7.92 | 90.08M |
| August 21, 2026 | 8.08 | 8.01 | 8.01 | 8.1 | 7.97 | 69.91M |
| August 20, 2026 | 8.06 | 8.11 | 8.11 | 8.2 | 8.04 | 79.8M |
| August 19, 2026 | 7.99 | 8.06 | 8.06 | 8.11 | 7.92 | 106.1M |
| August 18, 2026 | 7.94 | 8.04 | 8.04 | 8.06 | 7.86 | 110.18M |
| August 17, 2026 | 8 | 7.96 | 7.96 | 8.02 | 7.82 | 114.83M |
| August 14, 2026 | 8.03 | 7.99 | 7.99 | 8.05 | 7.9 | 106.58M |
| August 13, 2026 | 8.2 | 8.06 | 8.06 | 8.25 | 8.05 | 113.78M |
| August 12, 2026 | 8.11 | 8.25 | 8.25 | 8.26 | 8.02 | 112.56M |
| August 11, 2026 | 8.34 | 8.13 | 8.13 | 8.37 | 8.11 | 125.92M |
AD
