XCMG Construction Machinery Co., Ltd. (000425.SZ) SHZ
9.67
-0.14(-1.43%)
Currency In CNY
- 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 ¥3,594.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,655.82, while ¥1000 invested 1 year ago would be worth ¥1,227.16. This corresponds to total returns of 259.48%, 65.58%, 22.72%, respectively, with annualized returns of 13.64%, 10.61%, 22.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000425.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 10.47 | 10.38 | 10.38 | 10.59 | 10.32 | 102.64M |
| April 10, 2026 | 10.71 | 10.61 | 10.61 | 10.79 | 10.58 | 80.25M |
| April 09, 2026 | 10.81 | 10.6 | 10.6 | 10.81 | 10.56 | 69.9M |
| April 08, 2026 | 10.33 | 10.86 | 10.86 | 10.93 | 10.33 | 158.6M |
| April 07, 2026 | 10.22 | 9.99 | 9.99 | 10.25 | 9.88 | 72.81M |
| April 03, 2026 | 10.3 | 10.2 | 10.2 | 10.38 | 10.16 | 32.25M |
| April 02, 2026 | 10.48 | 10.3 | 10.3 | 10.48 | 10.15 | 83.03M |
| April 01, 2026 | 10.31 | 10.52 | 10.52 | 10.55 | 10.25 | 105M |
| March 31, 2026 | 10.18 | 10.09 | 10.08 | 10.28 | 9.94 | 96.03M |
| March 30, 2026 | 10.15 | 9.93 | 9.93 | 10.15 | 9.78 | 142.11M |
| March 27, 2026 | 10.18 | 10.32 | 10.32 | 10.43 | 10.08 | 66.22M |
| March 26, 2026 | 10.59 | 10.28 | 10.28 | 10.59 | 10.22 | 56.63M |
| March 25, 2026 | 10.61 | 10.56 | 10.56 | 10.71 | 10.47 | 84.69M |
| March 24, 2026 | 10.21 | 10.33 | 10.33 | 10.4 | 10.19 | 83.8M |
| March 23, 2026 | 10.2 | 10.06 | 10.06 | 10.34 | 9.99 | 114.53M |
| March 20, 2026 | 10.38 | 10.41 | 10.41 | 10.64 | 10.33 | 111.7M |
| March 19, 2026 | 10.58 | 10.25 | 10.25 | 10.59 | 10.2 | 107.73M |
| March 18, 2026 | 10.84 | 10.75 | 10.75 | 10.86 | 10.4 | 118.01M |
| March 17, 2026 | 11.05 | 10.8 | 10.8 | 11.17 | 10.79 | 77.28M |
| March 16, 2026 | 11.31 | 10.98 | 10.98 | 11.35 | 10.93 | 106.36M |
| March 13, 2026 | 11.41 | 11.31 | 11.31 | 11.64 | 11.29 | 98.29M |
| March 12, 2026 | 12.18 | 11.47 | 11.47 | 12.27 | 11.25 | 266.9M |
| March 11, 2026 | 12.38 | 12.3 | 12.3 | 12.43 | 12.03 | 86.77M |
| March 10, 2026 | 12.12 | 12.44 | 12.38 | 12.45 | 11.95 | 61.57M |
| March 09, 2026 | 12.07 | 11.78 | 11.78 | 12.07 | 11.55 | 116.6M |
| March 06, 2026 | 12.12 | 12.29 | 12.29 | 12.38 | 11.88 | 79.97M |
| March 05, 2026 | 12.22 | 12.12 | 12.12 | 12.33 | 12.02 | 100.51M |
