CXMT Corporation (688825) Price History

Daily open, high, low, close and volume for CXMT Corporation (688825) from 2026-07-27 to 2026-10-19, newest first.

Date	Open	High	Low	Close	Volume
2026-10-19	CNY 42.79	CNY 42.97	CNY 41.00	CNY 41.52	432,227,162
2026-10-16	CNY 44.50	CNY 46.44	CNY 44.10	CNY 45.02	302,567,260
2026-10-15	CNY 44.01	CNY 44.55	CNY 43.33	CNY 43.59	281,414,633
2026-10-14	CNY 47.45	CNY 47.78	CNY 46.00	CNY 46.00	172,119,094
2026-10-13	CNY 46.30	CNY 48.55	CNY 45.77	CNY 46.99	235,206,270
2026-10-12	CNY 49.99	CNY 50.23	CNY 48.29	CNY 48.34	223,306,890
2026-10-09	CNY 49.81	CNY 51.36	CNY 48.00	CNY 51.00	302,990,430
2026-10-08	CNY 54.50	CNY 54.51	CNY 50.20	CNY 50.52	365,289,830
2026-09-30	CNY 55.55	CNY 55.85	CNY 54.38	CNY 54.79	116,870,000
2026-09-29	CNY 53.71	CNY 55.78	CNY 53.68	CNY 55.55	149,458,090
2026-09-28	CNY 56.00	CNY 56.29	CNY 53.80	CNY 53.80	215,431,380
2026-09-24	CNY 57.70	CNY 57.80	CNY 56.20	CNY 56.20	151,606,260
2026-09-23	CNY 58.50	CNY 59.83	CNY 58.20	CNY 58.62	206,428,070
2026-09-22	CNY 57.89	CNY 59.50	CNY 57.01	CNY 57.86	287,081,710
2026-09-21	CNY 57.00	CNY 58.76	CNY 56.46	CNY 56.88	243,467,650
2026-09-18	CNY 54.43	CNY 55.96	CNY 54.18	CNY 55.54	262,651,330
2026-09-17	CNY 54.60	CNY 54.99	CNY 53.33	CNY 53.47	207,059,480
2026-09-16	CNY 54.40	CNY 55.80	CNY 53.51	CNY 55.10	213,245,390
2026-09-15	CNY 54.49	CNY 55.89	CNY 54.05	CNY 54.22	179,376,010
2026-09-14	CNY 55.22	CNY 55.49	CNY 54.40	CNY 54.49	191,214,350
2026-09-11	CNY 56.00	CNY 57.00	CNY 54.80	CNY 56.73	208,390,220
2026-09-10	CNY 57.04	CNY 58.28	CNY 57.02	CNY 57.20	162,329,940
2026-09-09	CNY 58.90	CNY 59.08	CNY 56.47	CNY 56.87	178,739,400
2026-09-08	CNY 58.40	CNY 59.39	CNY 57.61	CNY 58.39	197,784,410
2026-09-07	CNY 56.51	CNY 58.97	CNY 56.50	CNY 58.47	353,839,820
2026-09-04	CNY 56.01	CNY 56.65	CNY 54.45	CNY 54.80	199,646,500
2026-09-03	CNY 55.00	CNY 56.05	CNY 54.37	CNY 55.55	202,392,500
2026-09-02	CNY 55.55	CNY 55.88	CNY 54.00	CNY 54.32	243,949,670
2026-09-01	CNY 58.50	CNY 58.88	CNY 56.06	CNY 56.50	231,592,530
2026-08-31	CNY 58.80	CNY 59.90	CNY 57.01	CNY 58.01	357,653,430
2026-08-28	CNY 58.50	CNY 59.80	CNY 58.09	CNY 58.60	226,216,710
2026-08-27	CNY 56.65	CNY 59.30	CNY 56.20	CNY 59.12	324,624,550
2026-08-26	CNY 56.60	CNY 56.97	CNY 55.51	CNY 56.10	201,284,150
2026-08-25	CNY 55.35	CNY 57.19	CNY 54.91	CNY 56.50	236,843,000
2026-08-24	CNY 57.60	CNY 58.88	CNY 55.29	CNY 56.60	293,731,950
2026-08-21	CNY 57.21	CNY 59.56	CNY 57.21	CNY 58.00	275,847,850
2026-08-20	CNY 57.58	CNY 58.43	CNY 56.05	CNY 57.57	296,418,330
2026-08-19	CNY 57.10	CNY 58.34	CNY 55.70	CNY 57.55	460,638,570
2026-08-18	CNY 61.15	CNY 61.30	CNY 58.23	CNY 59.19	426,504,880
2026-08-17	CNY 55.60	CNY 61.80	CNY 55.50	CNY 61.80	566,136,750
2026-08-14	CNY 54.49	CNY 55.38	CNY 54.20	CNY 55.18	362,235,670
2026-08-13	CNY 54.80	CNY 55.92	CNY 52.73	CNY 52.88	465,377,680
2026-08-12	CNY 50.82	CNY 54.40	CNY 50.81	CNY 53.52	514,102,140
2026-08-11	CNY 50.81	CNY 51.30	CNY 50.05	CNY 50.40	284,095,110
2026-08-10	CNY 52.47	CNY 52.59	CNY 49.77	CNY 51.30	503,397,680
2026-08-07	CNY 51.01	CNY 53.15	CNY 50.06	CNY 52.48	515,512,910
2026-08-06	CNY 52.96	CNY 53.23	CNY 51.13	CNY 51.96	560,574,860
2026-08-05	CNY 54.60	CNY 56.06	CNY 53.01	CNY 54.30	574,533,040
2026-08-04	CNY 55.00	CNY 56.16	CNY 53.02	CNY 55.00	508,205,570
2026-08-03	CNY 52.51	CNY 55.98	CNY 50.73	CNY 54.99	557,925,370
2026-07-31	CNY 58.20	CNY 60.60	CNY 52.88	CNY 53.97	877,449,610
2026-07-30	CNY 52.20	CNY 54.66	CNY 49.25	CNY 52.87	860,839,200
2026-07-29	CNY 46.50	CNY 53.99	CNY 46.26	CNY 52.95	902,313,540
2026-07-28	CNY 45.22	CNY 49.74	CNY 45.21	CNY 47.00	930,477,850
2026-07-27	CNY 49.50	CNY 55.03	CNY 38.11	CNY 49.00	2,990,129,200