XCMG Construction Machinery
徐工机械 SZ000425 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
7.20
+0.15
(+2.13%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.05
High
7.24
Low
7.00
Prev close
7.05
Amplitude
3.40%
Volume
108.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.14
MA10
7.30
MA20
7.71
MA60
8.16
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.05 | 7.24 | 7.00 | 7.20 | 108M |
| 2 | 2026-09-29 | 7.04 | 7.08 | 6.97 | 7.05 | 101M |
| 3 | 2026-09-28 | 7.16 | 7.16 | 7.03 | 7.06 | 73M |
| 4 | 2026-09-24 | 7.21 | 7.29 | 7.15 | 7.17 | 92M |
| 5 | 2026-09-23 | 7.27 | 7.34 | 7.21 | 7.23 | 105M |
| 6 | 2026-09-22 | 7.41 | 7.42 | 7.29 | 7.30 | 127M |
| 7 | 2026-09-21 | 7.42 | 7.45 | 7.33 | 7.39 | 122M |
| 8 | 2026-09-18 | 7.56 | 7.59 | 7.41 | 7.45 | 119M |
| 9 | 2026-09-17 | 7.53 | 7.68 | 7.45 | 7.54 | 108M |
| 10 | 2026-09-16 | 7.78 | 7.82 | 7.21 | 7.58 | 252M |
| 11 | 2026-09-15 | 8.07 | 8.11 | 7.78 | 7.81 | 116M |
| 12 | 2026-09-14 | 8.00 | 8.14 | 7.97 | 8.10 | 52M |
52W
Data range
6.97
4.0%
12.70
High/low over the last 250 trading days, and where the price sits.
← Stocks