Skip to content
SZSE stocks: 96Advancing: 40Declining: 53Currency: CNY
Open Tradzy

XCMG Construction Machinery Co., Ltd. (000425) Price History

Daily open, high, low, close and volume for XCMG Construction Machinery Co., Ltd. (000425) from 2025-10-09 to 2026-10-12, newest first.

‹ 000425 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 7.16CNY 7.28CNY 7.15CNY 7.2816,186,100
2026-10-09CNY 7.16CNY 7.25CNY 7.10CNY 7.1572,652,811
2026-10-08CNY 7.15CNY 7.26CNY 7.11CNY 7.1877,372,505
2026-09-30CNY 7.05CNY 7.24CNY 7.00CNY 7.20108,267,930
2026-09-29CNY 7.04CNY 7.08CNY 6.97CNY 7.05100,855,060
2026-09-28CNY 7.16CNY 7.16CNY 7.03CNY 7.0672,914,801
2026-09-24CNY 7.21CNY 7.29CNY 7.15CNY 7.1791,719,348
2026-09-23CNY 7.27CNY 7.34CNY 7.21CNY 7.23105,022,300
2026-09-22CNY 7.41CNY 7.42CNY 7.29CNY 7.30126,786,020
2026-09-21CNY 7.42CNY 7.45CNY 7.33CNY 7.39121,687,500
2026-09-18CNY 7.56CNY 7.59CNY 7.41CNY 7.45118,505,650
2026-09-17CNY 7.53CNY 7.68CNY 7.45CNY 7.54108,044,890
2026-09-16CNY 7.78CNY 7.82CNY 7.21CNY 7.58251,557,350
2026-09-15CNY 8.07CNY 8.11CNY 7.78CNY 7.81115,617,170
2026-09-14CNY 8.00CNY 8.14CNY 7.97CNY 8.1051,569,664
2026-09-11CNY 8.15CNY 8.18CNY 8.02CNY 8.0669,197,768
2026-09-10CNY 8.32CNY 8.36CNY 8.18CNY 8.2461,076,796
2026-09-09CNY 8.37CNY 8.39CNY 8.23CNY 8.3877,167,541
2026-09-08CNY 8.45CNY 8.57CNY 8.30CNY 8.33138,463,470
2026-09-07CNY 8.19CNY 8.41CNY 8.09CNY 8.31168,425,990
2026-09-04CNY 7.98CNY 8.23CNY 7.94CNY 8.14176,703,370
2026-09-03CNY 8.00CNY 8.05CNY 7.93CNY 7.9395,008,885
2026-09-02CNY 8.10CNY 8.16CNY 7.89CNY 7.97153,557,340
2026-09-01CNY 8.00CNY 8.33CNY 8.00CNY 8.24287,679,670
2026-08-31CNY 7.95CNY 8.05CNY 7.77CNY 7.89171,147,260
2026-08-28CNY 7.96CNY 7.97CNY 7.82CNY 7.95151,532,660
2026-08-27CNY 7.96CNY 8.03CNY 7.89CNY 8.0181,124,753
2026-08-26CNY 8.03CNY 8.12CNY 7.98CNY 8.0078,392,043
2026-08-25CNY 7.93CNY 8.03CNY 7.92CNY 8.0252,667,504
2026-08-24CNY 8.00CNY 8.04CNY 7.92CNY 7.9489,613,048
2026-08-21CNY 8.08CNY 8.10CNY 7.97CNY 8.0168,829,183
2026-08-20CNY 8.06CNY 8.20CNY 8.04CNY 8.1179,324,929
2026-08-19CNY 7.99CNY 8.11CNY 7.92CNY 8.06105,525,530
2026-08-18CNY 7.94CNY 8.06CNY 7.86CNY 8.04109,588,800
2026-08-17CNY 8.00CNY 8.02CNY 7.82CNY 7.96114,241,190
2026-08-14CNY 8.03CNY 8.05CNY 7.90CNY 7.99105,684,200
2026-08-13CNY 8.20CNY 8.25CNY 8.05CNY 8.06112,551,220
2026-08-12CNY 8.11CNY 8.26CNY 8.02CNY 8.25109,635,180
2026-08-11CNY 8.34CNY 8.37CNY 8.11CNY 8.13124,609,260
2026-08-10CNY 8.28CNY 8.50CNY 8.25CNY 8.35129,858,930
2026-08-07CNY 8.37CNY 8.43CNY 8.26CNY 8.3099,568,136
2026-08-06CNY 8.37CNY 8.52CNY 8.34CNY 8.4289,639,465
2026-08-05CNY 8.40CNY 8.46CNY 8.36CNY 8.41116,873,850
2026-08-04CNY 8.74CNY 8.75CNY 8.38CNY 8.44178,310,060
2026-08-03CNY 8.94CNY 8.97CNY 8.67CNY 8.74118,661,300
2026-07-31CNY 9.08CNY 9.14CNY 8.80CNY 8.96175,666,980
2026-07-30CNY 8.96CNY 9.35CNY 8.87CNY 9.19148,956,940
2026-07-29CNY 8.76CNY 9.09CNY 8.72CNY 9.00147,928,660
2026-07-28CNY 8.72CNY 8.93CNY 8.66CNY 8.7692,309,510
2026-07-27CNY 8.89CNY 8.97CNY 8.72CNY 8.8090,160,764
2026-07-24CNY 9.04CNY 9.09CNY 8.83CNY 8.8980,448,229
2026-07-23CNY 8.73CNY 9.20CNY 8.61CNY 9.14125,316,700
2026-07-22CNY 8.85CNY 8.97CNY 8.69CNY 8.7895,885,298
2026-07-21CNY 8.70CNY 8.94CNY 8.70CNY 8.85126,451,450
2026-07-20CNY 8.36CNY 8.75CNY 8.21CNY 8.69164,370,760
2026-07-17CNY 8.45CNY 8.54CNY 8.26CNY 8.31101,667,080
2026-07-16CNY 8.30CNY 8.66CNY 8.25CNY 8.47125,709,580
2026-07-15CNY 8.22CNY 8.75CNY 8.17CNY 8.39165,154,420
2026-07-14CNY 8.08CNY 8.22CNY 7.96CNY 8.2269,394,518
2026-07-13CNY 8.35CNY 8.35CNY 8.03CNY 8.1291,724,232
2026-07-10CNY 8.36CNY 8.56CNY 8.18CNY 8.4394,021,632
2026-07-09CNY 8.40CNY 8.42CNY 8.13CNY 8.3595,826,498
2026-07-08CNY 8.56CNY 8.64CNY 8.41CNY 8.46108,329,260
2026-07-07CNY 8.79CNY 9.29CNY 8.70CNY 8.78197,688,920
2026-07-06CNY 8.42CNY 8.66CNY 8.40CNY 8.46103,067,550
2026-07-03CNY 8.33CNY 8.53CNY 8.31CNY 8.42145,401,130
2026-07-02CNY 8.04CNY 8.49CNY 8.02CNY 8.40183,850,990
2026-07-01CNY 8.09CNY 8.24CNY 7.80CNY 8.13152,210,590
2026-06-30CNY 8.42CNY 8.45CNY 8.05CNY 8.09143,933,190
2026-06-29CNY 8.14CNY 8.56CNY 7.91CNY 8.46137,035,510
2026-06-26CNY 8.24CNY 8.47CNY 8.19CNY 8.22124,516,700
2026-06-25CNY 8.35CNY 8.64CNY 8.18CNY 8.24180,368,980
2026-06-24CNY 8.68CNY 8.72CNY 8.23CNY 8.33185,733,580
2026-06-23CNY 9.20CNY 9.25CNY 8.66CNY 8.70178,266,810
2026-06-22CNY 8.88CNY 9.29CNY 8.70CNY 9.24133,427,440
2026-06-18CNY 9.19CNY 9.26CNY 8.86CNY 8.99121,351,700
2026-06-17CNY 9.13CNY 9.27CNY 9.05CNY 9.25114,504,700
2026-06-16CNY 9.29CNY 9.35CNY 9.11CNY 9.19100,475,040
2026-06-15CNY 9.32CNY 9.52CNY 9.15CNY 9.27121,803,550
2026-06-12CNY 8.96CNY 9.29CNY 8.83CNY 9.12219,710,100
2026-06-11CNY 9.18CNY 9.18CNY 8.42CNY 8.85334,231,790
2026-06-10CNY 9.94CNY 10.01CNY 9.13CNY 9.27218,383,850
2026-06-09CNY 9.92CNY 9.99CNY 9.61CNY 9.96134,090,240
2026-06-08CNY 9.67CNY 10.21CNY 9.60CNY 9.93249,036,930
2026-06-05CNY 9.50CNY 9.77CNY 9.43CNY 9.52123,106,790
2026-06-04CNY 9.34CNY 9.64CNY 9.28CNY 9.4597,664,501
2026-06-03CNY 9.60CNY 9.65CNY 9.31CNY 9.37113,024,860
2026-06-02CNY 9.73CNY 9.76CNY 9.50CNY 9.6779,865,318
2026-06-01CNY 9.70CNY 9.99CNY 9.68CNY 9.81124,527,360
2026-05-29CNY 9.43CNY 9.98CNY 9.43CNY 9.75269,612,280
2026-05-28CNY 9.28CNY 9.34CNY 9.10CNY 9.22116,382,710
2026-05-27CNY 9.56CNY 9.56CNY 9.15CNY 9.36154,995,130
2026-05-26CNY 9.76CNY 9.85CNY 9.48CNY 9.61108,927,550
2026-05-25CNY 9.80CNY 9.98CNY 9.67CNY 9.76105,497,790
2026-05-22CNY 9.64CNY 9.87CNY 9.56CNY 9.6593,206,432
2026-05-21CNY 9.68CNY 10.07CNY 9.57CNY 9.57200,996,880
2026-05-20CNY 9.33CNY 9.54CNY 9.10CNY 9.48147,711,790
2026-05-19CNY 9.46CNY 9.57CNY 9.32CNY 9.40108,741,220
2026-05-18CNY 10.11CNY 10.13CNY 9.35CNY 9.46212,442,240
2026-05-15CNY 10.25CNY 10.45CNY 10.13CNY 10.2189,729,576
2026-05-14CNY 10.50CNY 10.57CNY 10.24CNY 10.2598,614,873
2026-05-13CNY 10.38CNY 10.68CNY 10.28CNY 10.52125,396,640
2026-05-12CNY 10.95CNY 11.06CNY 10.44CNY 10.47253,640,180
2026-05-11CNY 10.47CNY 10.97CNY 10.41CNY 10.97228,166,090
2026-05-08CNY 10.32CNY 10.35CNY 9.90CNY 9.97148,428,820
2026-05-07CNY 10.18CNY 10.38CNY 10.15CNY 10.37113,822,700
2026-05-06CNY 9.95CNY 10.17CNY 9.88CNY 10.12125,620,660
2026-04-30CNY 10.30CNY 10.50CNY 9.86CNY 9.95157,272,670
2026-04-29CNY 10.81CNY 10.88CNY 10.20CNY 10.30181,727,080
2026-04-28CNY 9.71CNY 10.07CNY 9.65CNY 10.04115,022,640
2026-04-27CNY 9.74CNY 9.82CNY 9.65CNY 9.7184,851,738
2026-04-24CNY 9.73CNY 9.84CNY 9.68CNY 9.7660,544,955
2026-04-23CNY 10.00CNY 10.06CNY 9.75CNY 9.80101,679,170
2026-04-22CNY 10.05CNY 10.06CNY 9.87CNY 9.97105,158,830
2026-04-21CNY 9.97CNY 10.14CNY 9.88CNY 10.10104,509,170
2026-04-20CNY 9.89CNY 9.96CNY 9.45CNY 9.93248,584,560
2026-04-17CNY 10.17CNY 10.17CNY 9.89CNY 9.95143,498,220
2026-04-16CNY 10.50CNY 10.65CNY 10.06CNY 10.20170,427,020
2026-04-15CNY 10.57CNY 10.72CNY 10.48CNY 10.5387,867,927
2026-04-14CNY 10.52CNY 10.57CNY 10.30CNY 10.4179,500,223
2026-04-13CNY 10.47CNY 10.59CNY 10.32CNY 10.38102,277,460
2026-04-10CNY 10.71CNY 10.79CNY 10.58CNY 10.6179,111,848
2026-04-09CNY 10.81CNY 10.81CNY 10.56CNY 10.6069,902,307
2026-04-08CNY 10.33CNY 10.93CNY 10.33CNY 10.86158,598,100
2026-04-07CNY 10.22CNY 10.25CNY 9.88CNY 9.9972,276,273
2026-04-03CNY 10.30CNY 10.38CNY 10.16CNY 10.2032,254,451
2026-04-02CNY 10.48CNY 10.48CNY 10.15CNY 10.3082,734,518
2026-04-01CNY 10.31CNY 10.55CNY 10.25CNY 10.52104,415,660
2026-03-31CNY 9.96CNY 10.28CNY 9.94CNY 10.0897,299,104
2026-03-30CNY 10.15CNY 10.15CNY 9.78CNY 9.93140,963,390
2026-03-27CNY 10.18CNY 10.43CNY 10.08CNY 10.3266,219,370
2026-03-26CNY 10.59CNY 10.59CNY 10.22CNY 10.2856,311,258
2026-03-25CNY 10.61CNY 10.71CNY 10.47CNY 10.5684,090,939
2026-03-24CNY 10.21CNY 10.40CNY 10.19CNY 10.3383,804,765
2026-03-23CNY 10.20CNY 10.34CNY 9.99CNY 10.06114,206,600
2026-03-20CNY 10.38CNY 10.64CNY 10.33CNY 10.41110,126,530
2026-03-19CNY 10.58CNY 10.59CNY 10.20CNY 10.25107,086,570
2026-03-18CNY 10.84CNY 10.86CNY 10.40CNY 10.75118,008,380
2026-03-17CNY 11.05CNY 11.17CNY 10.79CNY 10.8076,811,440
2026-03-16CNY 11.31CNY 11.35CNY 10.93CNY 10.98105,803,750
2026-03-13CNY 11.60CNY 11.61CNY 11.29CNY 11.3198,287,064
2026-03-12CNY 12.18CNY 12.27CNY 11.25CNY 11.47265,012,620
2026-03-11CNY 12.38CNY 12.43CNY 12.03CNY 12.3086,276,675
2026-03-10CNY 11.96CNY 12.49CNY 11.95CNY 12.3895,646,328
2026-03-09CNY 12.07CNY 12.07CNY 11.55CNY 11.78116,595,990
2026-03-06CNY 12.12CNY 12.38CNY 11.88CNY 12.2979,359,330
2026-03-05CNY 12.22CNY 12.33CNY 12.02CNY 12.1299,770,568
2026-03-04CNY 11.86CNY 12.10CNY 11.75CNY 11.99101,588,530
2026-03-03CNY 12.13CNY 12.24CNY 11.86CNY 11.98104,499,600
2026-03-02CNY 12.09CNY 12.45CNY 11.98CNY 12.1492,520,926
2026-02-27CNY 12.34CNY 12.42CNY 12.05CNY 12.2684,344,512
2026-02-26CNY 12.59CNY 12.70CNY 12.27CNY 12.36102,414,920
2026-02-25CNY 12.78CNY 12.90CNY 12.55CNY 12.60108,521,190
2026-02-24CNY 11.90CNY 12.83CNY 11.85CNY 12.66150,848,460
2026-02-13CNY 12.09CNY 12.09CNY 11.77CNY 11.7983,641,202
2026-02-12CNY 12.20CNY 12.32CNY 11.92CNY 12.1795,999,561
2026-02-11CNY 11.98CNY 12.24CNY 11.95CNY 12.1082,775,373
2026-02-10CNY 11.86CNY 11.99CNY 11.66CNY 11.9586,959,181
2026-02-09CNY 11.66CNY 12.15CNY 11.65CNY 11.86114,413,310
2026-02-06CNY 11.64CNY 11.65CNY 11.40CNY 11.4574,009,124
2026-02-05CNY 11.65CNY 11.74CNY 11.57CNY 11.6597,961,390
2026-02-04CNY 11.42CNY 11.73CNY 11.31CNY 11.66130,019,580
2026-02-03CNY 10.69CNY 11.35CNY 10.60CNY 11.30180,920,890
2026-02-02CNY 10.73CNY 10.84CNY 10.44CNY 10.54116,911,010
2026-01-30CNY 10.85CNY 10.92CNY 10.57CNY 10.7494,670,545
2026-01-29CNY 10.73CNY 10.90CNY 10.53CNY 10.76134,591,370
2026-01-28CNY 10.85CNY 10.90CNY 10.56CNY 10.70185,947,880
2026-01-27CNY 10.96CNY 11.25CNY 10.83CNY 10.85140,824,910
2026-01-26CNY 10.96CNY 11.28CNY 10.90CNY 10.95169,434,200
2026-01-23CNY 10.93CNY 11.48CNY 10.86CNY 10.91225,806,830
2026-01-22CNY 11.03CNY 11.07CNY 10.84CNY 10.8689,645,854
2026-01-21CNY 11.20CNY 11.21CNY 10.70CNY 11.03146,660,870
2026-01-20CNY 11.03CNY 11.35CNY 10.97CNY 11.2284,546,863
2026-01-19CNY 10.97CNY 11.19CNY 10.96CNY 11.0473,968,118
2026-01-16CNY 11.20CNY 11.36CNY 10.97CNY 11.0697,511,535
2026-01-15CNY 11.01CNY 11.26CNY 11.01CNY 11.1272,172,762
2026-01-14CNY 11.40CNY 11.40CNY 10.93CNY 11.06132,009,050
2026-01-13CNY 11.67CNY 11.79CNY 11.31CNY 11.33116,348,460
2026-01-12CNY 11.82CNY 11.87CNY 11.64CNY 11.6883,209,275
2026-01-09CNY 11.79CNY 11.98CNY 11.56CNY 11.8094,734,962
2026-01-08CNY 11.68CNY 11.71CNY 11.32CNY 11.3878,422,321
2026-01-07CNY 11.75CNY 11.75CNY 11.55CNY 11.7362,252,178
2026-01-06CNY 11.52CNY 11.93CNY 11.35CNY 11.7677,485,536
2026-01-05CNY 11.57CNY 11.65CNY 11.28CNY 11.5482,790,509
2025-12-31CNY 11.33CNY 11.64CNY 11.22CNY 11.5873,204,900
2025-12-30CNY 11.17CNY 11.59CNY 11.15CNY 11.3379,640,500
2025-12-29CNY 11.23CNY 11.44CNY 11.18CNY 11.2657,950,546
2025-12-26CNY 10.70CNY 11.29CNY 10.70CNY 11.2489,578,800
2025-12-25CNY 10.80CNY 10.86CNY 10.65CNY 10.6945,853,400
2025-12-24CNY 10.76CNY 10.87CNY 10.55CNY 10.8468,776,501
2025-12-23CNY 10.92CNY 10.92CNY 10.67CNY 10.8583,863,325
2025-12-22CNY 11.24CNY 11.26CNY 10.89CNY 10.9278,186,430
2025-12-19CNY 11.03CNY 11.31CNY 11.01CNY 11.2261,017,129
2025-12-18CNY 11.05CNY 11.15CNY 10.87CNY 11.0041,093,353
2025-12-17CNY 11.00CNY 11.17CNY 10.93CNY 11.0947,894,561
2025-12-16CNY 11.20CNY 11.25CNY 10.90CNY 10.9968,898,797
2025-12-15CNY 11.25CNY 11.38CNY 11.20CNY 11.2548,392,120
2025-12-12CNY 11.14CNY 11.40CNY 11.12CNY 11.31105,674,120
2025-12-11CNY 11.24CNY 11.44CNY 11.15CNY 11.1559,354,733
2025-12-10CNY 10.88CNY 11.29CNY 10.86CNY 11.2478,202,833
2025-12-09CNY 10.94CNY 11.12CNY 10.85CNY 10.8944,389,619
2025-12-08CNY 11.08CNY 11.12CNY 10.90CNY 10.9966,164,823
2025-12-05CNY 10.69CNY 11.14CNY 10.68CNY 11.0896,311,793
2025-12-04CNY 10.54CNY 10.78CNY 10.47CNY 10.7361,945,801
2025-12-03CNY 10.57CNY 10.70CNY 10.46CNY 10.5066,155,831
2025-12-02CNY 10.15CNY 10.55CNY 10.10CNY 10.52109,693,360
2025-12-01CNY 10.30CNY 10.35CNY 9.92CNY 10.17120,591,040
2025-11-28CNY 10.27CNY 10.38CNY 10.17CNY 10.3248,455,311
2025-11-27CNY 10.55CNY 10.66CNY 10.24CNY 10.2684,285,206
2025-11-26CNY 10.30CNY 10.70CNY 10.28CNY 10.53101,896,980
2025-11-25CNY 10.13CNY 10.40CNY 10.08CNY 10.3061,032,869
2025-11-24CNY 10.15CNY 10.35CNY 10.06CNY 10.1361,230,094
2025-11-21CNY 10.21CNY 10.38CNY 10.09CNY 10.1255,777,266
2025-11-20CNY 10.17CNY 10.38CNY 10.14CNY 10.2859,763,226
2025-11-19CNY 10.10CNY 10.23CNY 10.06CNY 10.1566,439,212
2025-11-18CNY 10.06CNY 10.20CNY 9.97CNY 10.1156,910,534
2025-11-17CNY 10.13CNY 10.20CNY 9.95CNY 9.9866,044,381
2025-11-14CNY 10.27CNY 10.33CNY 10.12CNY 10.1457,268,084
2025-11-13CNY 10.38CNY 10.46CNY 10.27CNY 10.3249,361,151
2025-11-12CNY 10.37CNY 10.58CNY 10.29CNY 10.3846,579,430
2025-11-11CNY 10.43CNY 10.47CNY 10.30CNY 10.3952,350,203
2025-11-10CNY 10.69CNY 10.73CNY 10.36CNY 10.4578,362,783
2025-11-07CNY 10.82CNY 10.89CNY 10.65CNY 10.7356,768,686
2025-11-06CNY 10.81CNY 10.91CNY 10.73CNY 10.8461,893,454
2025-11-05CNY 10.67CNY 10.88CNY 10.50CNY 10.7965,979,390
2025-11-04CNY 10.60CNY 11.03CNY 10.55CNY 10.75116,495,480
2025-11-03CNY 10.62CNY 10.75CNY 10.48CNY 10.6380,600,470
2025-10-31CNY 10.50CNY 10.82CNY 10.32CNY 10.64165,447,140
2025-10-30CNY 10.40CNY 10.72CNY 10.38CNY 10.50121,084,530
2025-10-29CNY 10.23CNY 10.40CNY 10.18CNY 10.3595,523,291
2025-10-28CNY 10.51CNY 10.55CNY 10.20CNY 10.23274,624,030
2025-10-27CNY 11.42CNY 11.79CNY 10.58CNY 10.66351,580,720
2025-10-24CNY 11.17CNY 11.46CNY 11.15CNY 11.3761,000,948
2025-10-23CNY 11.18CNY 11.24CNY 10.97CNY 11.2069,194,021
2025-10-22CNY 11.25CNY 11.54CNY 11.17CNY 11.2974,214,072
2025-10-21CNY 11.01CNY 11.19CNY 11.01CNY 11.1877,785,073
2025-10-20CNY 11.25CNY 11.41CNY 10.90CNY 11.0097,565,887
2025-10-17CNY 11.61CNY 11.73CNY 11.03CNY 11.15109,720,130
2025-10-16CNY 11.65CNY 11.95CNY 11.60CNY 11.75101,698,300
2025-10-15CNY 11.38CNY 11.90CNY 11.32CNY 11.69134,515,280
2025-10-14CNY 11.58CNY 12.10CNY 11.29CNY 11.39142,540,520
2025-10-13CNY 10.70CNY 11.40CNY 10.61CNY 11.37113,411,200
2025-10-10CNY 11.30CNY 11.46CNY 11.10CNY 11.1983,993,508
2025-10-09CNY 11.45CNY 11.49CNY 10.92CNY 11.37141,004,110