Shanghai - Delayed Quote
CNY
CXMT Corporation (688825.SS)
41.72
-0.08
(-0.19%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
40.90 | 43.91 | 40.81 | 41.80 | 41.80 | 285,513,767 |
|
Oct 29, 2026
|
43.56 | 44.82 | 42.83 | 42.87 | 42.87 | 273,496,498 |
|
Oct 28, 2026
|
44.80 | 44.95 | 42.36 | 44.36 | 44.36 | 368,292,773 |
|
Oct 27, 2026
|
43.80 | 44.69 | 42.99 | 43.00 | 43.00 | 344,444,285 |
|
Oct 26, 2026
|
41.89 | 43.18 | 41.60 | 42.66 | 42.66 | 325,530,672 |
|
Oct 23, 2026
|
38.76 | 43.15 | 38.75 | 42.85 | 42.85 | 480,660,771 |
|
Oct 22, 2026
|
40.80 | 41.12 | 39.10 | 39.70 | 39.70 | 303,342,938 |
|
Oct 21, 2026
|
41.20 | 41.75 | 40.75 | 40.97 | 40.97 | 230,015,875 |
|
Oct 20, 2026
|
41.10 | 41.89 | 39.81 | 40.32 | 40.32 | 356,785,575 |
|
Oct 19, 2026
|
42.79 | 42.97 | 41.00 | 41.52 | 41.52 | 432,227,162 |
|
Oct 16, 2026
|
44.50 | 46.44 | 44.10 | 45.02 | 45.02 | 302,567,260 |
|
Oct 15, 2026
|
44.01 | 44.55 | 43.33 | 43.59 | 43.59 | 281,414,633 |
|
Oct 14, 2026
|
47.45 | 47.78 | 46.00 | 46.00 | 46.00 | 172,119,094 |
|
Oct 13, 2026
|
46.30 | 48.55 | 45.77 | 46.99 | 46.99 | 235,206,271 |
|
Oct 12, 2026
|
49.99 | 50.23 | 48.29 | 48.34 | 48.34 | 223,306,892 |
|
Oct 9, 2026
|
49.81 | 51.36 | 48.00 | 51.00 | 51.00 | 302,990,427 |
|
Oct 8, 2026
|
54.50 | 54.51 | 50.20 | 50.52 | 50.52 | 365,289,830 |
|
Sep 30, 2026
|
55.55 | 55.85 | 54.38 | 54.79 | 54.79 | 116,869,999 |
|
Sep 29, 2026
|
53.71 | 55.78 | 53.68 | 55.55 | 55.55 | 149,458,088 |
|
Sep 28, 2026
|
56.00 | 56.29 | 53.80 | 53.80 | 53.80 | 215,431,375 |
|
Sep 24, 2026
|
57.70 | 57.80 | 56.20 | 56.20 | 56.20 | 151,606,263 |
|
Sep 23, 2026
|
58.50 | 59.83 | 58.20 | 58.62 | 58.62 | 206,428,074 |
|
Sep 22, 2026
|
57.89 | 59.50 | 57.01 | 57.86 | 57.86 | 287,081,713 |
|
Sep 21, 2026
|
57.00 | 58.76 | 56.46 | 56.88 | 56.88 | 243,467,649 |
|
Sep 18, 2026
|
54.43 | 55.96 | 54.18 | 55.54 | 55.54 | 262,651,331 |
|
Sep 17, 2026
|
54.60 | 54.99 | 53.33 | 53.47 | 53.47 | 207,059,476 |
|
Sep 16, 2026
|
54.40 | 55.80 | 53.51 | 55.10 | 55.10 | 213,245,388 |
|
Sep 15, 2026
|
54.49 | 55.89 | 54.05 | 54.22 | 54.22 | 179,376,011 |
|
Sep 14, 2026
|
55.22 | 55.49 | 54.40 | 54.49 | 54.49 | 191,214,352 |
|
Sep 11, 2026
|
56.00 | 57.00 | 54.80 | 56.73 | 56.73 | 208,390,217 |
|
Sep 10, 2026
|
57.04 | 58.28 | 57.02 | 57.20 | 57.20 | 162,329,942 |
|
Sep 9, 2026
|
58.90 | 59.08 | 56.47 | 56.87 | 56.87 | 178,739,399 |
|
Sep 8, 2026
|
58.40 | 59.39 | 57.61 | 58.39 | 58.39 | 197,784,411 |
|
Sep 7, 2026
|
56.51 | 58.97 | 56.50 | 58.47 | 58.47 | 353,839,820 |
|
Sep 4, 2026
|
56.01 | 56.65 | 54.45 | 54.80 | 54.80 | 199,646,496 |
|
Sep 3, 2026
|
55.00 | 56.05 | 54.37 | 55.55 | 55.55 | 202,392,499 |
|
Sep 2, 2026
|
55.55 | 55.88 | 54.00 | 54.32 | 54.32 | 243,949,672 |
|
Sep 1, 2026
|
58.50 | 58.88 | 56.06 | 56.50 | 56.50 | 231,592,525 |
|
Aug 31, 2026
|
58.80 | 59.90 | 57.01 | 58.01 | 58.01 | 357,653,432 |
|
Aug 28, 2026
|
58.50 | 59.80 | 58.09 | 58.60 | 58.60 | 226,216,708 |
|
Aug 27, 2026
|
56.65 | 59.30 | 56.20 | 59.12 | 59.12 | 324,624,545 |
|
Aug 26, 2026
|
56.60 | 56.97 | 55.51 | 56.10 | 56.10 | 201,284,145 |
|
Aug 25, 2026
|
55.35 | 57.19 | 54.91 | 56.50 | 56.50 | 236,842,998 |
|
Aug 24, 2026
|
57.60 | 58.88 | 55.29 | 56.60 | 56.60 | 293,731,946 |
|
Aug 21, 2026
|
57.21 | 59.56 | 57.21 | 58.00 | 58.00 | 275,847,845 |
|
Aug 20, 2026
|
57.58 | 58.43 | 56.05 | 57.57 | 57.57 | 296,418,334 |
|
Aug 19, 2026
|
57.10 | 58.34 | 55.70 | 57.55 | 57.55 | 460,638,573 |
|
Aug 18, 2026
|
61.15 | 61.30 | 58.23 | 59.19 | 59.19 | 426,504,877 |
|
Aug 17, 2026
|
55.60 | 61.80 | 55.50 | 61.80 | 61.80 | 566,136,754 |
|
Aug 14, 2026
|
54.49 | 55.38 | 54.20 | 55.18 | 55.18 | 362,235,670 |
|
Aug 13, 2026
|
54.80 | 55.92 | 52.73 | 52.88 | 52.88 | 465,377,680 |
|
Aug 12, 2026
|
50.82 | 54.40 | 50.81 | 53.52 | 53.52 | 514,102,135 |
|
Aug 11, 2026
|
50.81 | 51.30 | 50.05 | 50.40 | 50.40 | 284,095,105 |
|
Aug 10, 2026
|
52.47 | 52.59 | 49.77 | 51.30 | 51.30 | 503,397,678 |
|
Aug 7, 2026
|
51.01 | 53.15 | 50.06 | 52.48 | 52.48 | 515,512,907 |
|
Aug 6, 2026
|
52.96 | 53.23 | 51.13 | 51.96 | 51.96 | 560,574,859 |
|
Aug 5, 2026
|
54.60 | 56.06 | 53.01 | 54.30 | 54.30 | 574,533,044 |
|
Aug 4, 2026
|
55.00 | 56.16 | 53.02 | 55.00 | 55.00 | 508,205,571 |
|
Aug 3, 2026
|
52.51 | 55.98 | 50.73 | 54.99 | 54.99 | 557,925,365 |
|
Jul 31, 2026
|
58.20 | 60.60 | 52.88 | 53.97 | 53.97 | 877,449,611 |
|
Jul 30, 2026
|
52.20 | 54.66 | 49.25 | 52.87 | 52.87 | 860,839,199 |
|
Jul 29, 2026
|
46.50 | 53.99 | 46.26 | 52.95 | 52.95 | 902,313,540 |
|
Jul 28, 2026
|
45.22 | 49.74 | 45.21 | 47.00 | 47.00 | 930,477,847 |
|
Jul 27, 2026
|
49.50 | 55.03 | 38.11 | 49.00 | 49.00 | 2,990,129,163 |
