Quzhou Xin'an Development Co., Ltd. (SHA:600208)
China
· Delayed Price · Currency is CNY 4.400
+0.060 (1.38%)
Sep 29, 2025, 2:45 PM CST
Quzhou Xin'an Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.34 | 4.45 | 4.31 | 4.34 | 4.34 | - | 71,649,615 |
| Sep 25, 2025 | 4.45 | 4.46 | 4.33 | 4.34 | 4.34 | -2.91% | 89,370,425 |
| Sep 24, 2025 | 4.32 | 4.48 | 4.30 | 4.47 | 4.47 | 3.00% | 91,639,034 |
| Sep 23, 2025 | 4.52 | 4.54 | 4.25 | 4.34 | 4.34 | -4.62% | 146,919,076 |
| Sep 22, 2025 | 4.52 | 4.56 | 4.46 | 4.55 | 4.55 | 0.22% | 78,375,614 |
| Sep 19, 2025 | 4.60 | 4.64 | 4.49 | 4.54 | 4.54 | -1.73% | 100,036,726 |
| Sep 18, 2025 | 4.71 | 4.93 | 4.58 | 4.62 | 4.62 | -1.91% | 198,723,058 |
| Sep 17, 2025 | 4.60 | 4.74 | 4.56 | 4.71 | 4.71 | 1.95% | 113,151,084 |
| Sep 16, 2025 | 4.58 | 4.66 | 4.51 | 4.62 | 4.62 | 0.43% | 90,592,980 |
| Sep 15, 2025 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -0.86% | 87,796,593 |
| Sep 12, 2025 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 88,325,279 |
| Sep 11, 2025 | 4.53 | 4.72 | 4.50 | 4.68 | 4.68 | 3.31% | 130,087,157 |
| Sep 10, 2025 | 4.45 | 4.57 | 4.45 | 4.53 | 4.53 | 1.57% | 92,641,014 |
| Sep 9, 2025 | 4.57 | 4.59 | 4.44 | 4.46 | 4.46 | -2.62% | 119,654,825 |
| Sep 8, 2025 | 4.67 | 4.71 | 4.56 | 4.58 | 4.58 | -1.93% | 110,526,267 |
| Sep 5, 2025 | 4.65 | 4.69 | 4.54 | 4.67 | 4.67 | 0.65% | 126,212,727 |
| Sep 4, 2025 | 4.96 | 4.96 | 4.56 | 4.64 | 4.64 | -6.45% | 196,483,997 |
| Sep 3, 2025 | 4.92 | 5.11 | 4.91 | 4.96 | 4.96 | 0.40% | 167,479,562 |
| Sep 2, 2025 | 5.03 | 5.10 | 4.85 | 4.94 | 4.94 | -2.18% | 166,532,011 |
| Sep 1, 2025 | 4.85 | 5.10 | 4.80 | 5.05 | 5.05 | 3.91% | 238,603,425 |
| Aug 29, 2025 | 4.84 | 4.92 | 4.75 | 4.86 | 4.86 | 0.83% | 164,655,377 |
| Aug 28, 2025 | 4.68 | 4.84 | 4.62 | 4.82 | 4.82 | 2.77% | 167,907,059 |
| Aug 27, 2025 | 4.97 | 5.00 | 4.68 | 4.69 | 4.69 | -6.20% | 258,857,216 |
| Aug 26, 2025 | 5.10 | 5.18 | 5.00 | 5.00 | 5.00 | -2.91% | 247,092,535 |
| Aug 25, 2025 | 4.86 | 5.28 | 4.80 | 5.15 | 5.15 | 6.40% | 382,958,413 |
| Aug 22, 2025 | 4.77 | 4.94 | 4.70 | 4.84 | 4.84 | 1.68% | 249,562,114 |
| Aug 21, 2025 | 4.88 | 4.99 | 4.67 | 4.76 | 4.76 | -4.61% | 384,226,200 |
| Aug 20, 2025 | 5.60 | 5.65 | 4.99 | 4.99 | 4.99 | -9.93% | 530,988,610 |
| Aug 19, 2025 | 5.22 | 5.87 | 5.12 | 5.54 | 5.54 | 3.75% | 659,160,250 |
| Aug 18, 2025 | 6.03 | 6.03 | 4.96 | 5.34 | 5.34 | -2.55% | 909,601,005 |
| Aug 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 10.04% | 50,087,853 |
| Aug 14, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.93% | 9,263,056 |
| Aug 13, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 9.95% | 41,775,091 |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 8, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 6, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 29, 2025 | 4.09 | 4.20 | 4.04 | 4.12 | 4.12 | 0.24% | 171,702,605 |
| Jul 28, 2025 | 3.92 | 4.15 | 3.80 | 4.11 | 4.11 | 5.66% | 242,356,887 |
| Jul 25, 2025 | 3.79 | 3.92 | 3.78 | 3.89 | 3.89 | 2.37% | 169,119,037 |
| Jul 24, 2025 | 3.57 | 3.85 | 3.55 | 3.80 | 3.80 | 5.56% | 203,093,831 |
| Jul 23, 2025 | 3.62 | 3.64 | 3.53 | 3.60 | 3.60 | -1.10% | 161,110,524 |
| Jul 22, 2025 | 3.69 | 3.70 | 3.61 | 3.64 | 3.64 | -0.82% | 160,866,228 |
| Jul 21, 2025 | 3.68 | 3.77 | 3.63 | 3.67 | 3.67 | -1.34% | 202,225,300 |