Shaanxi Construction Machinery Co.,Ltd (SHA:600984)
China · Delayed Price · Currency is CNY 5.05
-0.10 (-1.94%)
Feb 27, 2026, 3:00 PM CST
SHA:600984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.15 | 5.22 | 5.01 | 5.05 | 5.05 | -1.94% | 78,995,480 |
| Feb 26, 2026 | 5.19 | 5.31 | 5.11 | 5.15 | 5.15 | -0.96% | 95,429,020 |
| Feb 25, 2026 | 4.74 | 5.27 | 4.68 | 5.20 | 5.20 | 8.56% | 153,947,500 |
| Feb 24, 2026 | 4.59 | 4.86 | 4.53 | 4.79 | 4.79 | 4.36% | 126,663,400 |
| Feb 13, 2026 | 4.25 | 4.59 | 4.25 | 4.59 | 4.59 | 10.07% | 142,894,600 |
| Feb 12, 2026 | 4.33 | 4.36 | 4.16 | 4.17 | 4.17 | -3.47% | 36,091,120 |
| Feb 11, 2026 | 4.30 | 4.41 | 4.24 | 4.32 | 4.32 | 0.70% | 48,766,850 |
| Feb 10, 2026 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -2.05% | 32,598,030 |
| Feb 9, 2026 | 4.46 | 4.51 | 4.35 | 4.38 | 4.38 | -1.35% | 40,891,410 |
| Feb 6, 2026 | 4.48 | 4.51 | 4.37 | 4.44 | 4.44 | -0.89% | 43,467,250 |
| Feb 5, 2026 | 4.54 | 4.62 | 4.48 | 4.48 | 4.48 | -1.75% | 49,254,290 |
| Feb 4, 2026 | 4.52 | 4.64 | 4.40 | 4.56 | 4.56 | 0.66% | 107,364,300 |
| Feb 3, 2026 | 4.20 | 4.53 | 4.16 | 4.53 | 4.53 | 9.95% | 128,301,533 |
| Feb 2, 2026 | 4.05 | 4.27 | 4.04 | 4.12 | 4.12 | 3.52% | 66,006,870 |
| Jan 30, 2026 | 4.08 | 4.14 | 3.97 | 3.98 | 3.98 | -2.45% | 33,273,000 |
| Jan 29, 2026 | 3.91 | 4.20 | 3.88 | 4.08 | 4.08 | 4.08% | 60,495,380 |
| Jan 28, 2026 | 3.84 | 3.97 | 3.82 | 3.92 | 3.92 | 2.08% | 29,868,190 |
| Jan 27, 2026 | 3.84 | 3.93 | 3.82 | 3.84 | 3.84 | -0.52% | 21,719,030 |
| Jan 26, 2026 | 3.65 | 3.92 | 3.65 | 3.86 | 3.86 | 1.31% | 62,563,230 |
| Jan 23, 2026 | 3.81 | 3.86 | 3.80 | 3.81 | 3.81 | 0.26% | 20,648,715 |
| Jan 22, 2026 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 1.33% | 22,864,850 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.73 | 3.75 | 3.75 | -4.58% | 49,830,760 |
| Jan 20, 2026 | 4.06 | 4.06 | 3.87 | 3.93 | 3.93 | -2.96% | 35,176,660 |
| Jan 19, 2026 | 4.04 | 4.05 | 3.97 | 4.05 | 4.05 | -0.49% | 20,005,140 |
| Jan 16, 2026 | 4.06 | 4.18 | 4.05 | 4.07 | 4.07 | 0.74% | 30,472,218 |
| Jan 15, 2026 | 4.07 | 4.08 | 4.02 | 4.04 | 4.04 | -0.49% | 18,490,290 |
| Jan 14, 2026 | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -1.22% | 32,506,810 |
| Jan 13, 2026 | 4.14 | 4.20 | 4.09 | 4.11 | 4.11 | -1.20% | 31,320,500 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.11 | 4.16 | 4.16 | -1.19% | 39,839,440 |
| Jan 9, 2026 | 4.03 | 4.36 | 4.02 | 4.21 | 4.21 | 4.99% | 61,908,890 |
| Jan 8, 2026 | 3.98 | 4.03 | 3.95 | 4.01 | 4.01 | 0.75% | 23,203,710 |
| Jan 7, 2026 | 4.06 | 4.08 | 3.97 | 3.98 | 3.98 | -2.45% | 33,788,920 |
| Jan 6, 2026 | 4.02 | 4.08 | 4.01 | 4.08 | 4.08 | 1.24% | 28,490,010 |
| Jan 5, 2026 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.47% | 30,859,860 |
| Dec 31, 2025 | 4.09 | 4.12 | 4.03 | 4.09 | 4.09 | 0.25% | 23,090,550 |
| Dec 30, 2025 | 4.05 | 4.14 | 3.91 | 4.08 | 4.08 | 0.74% | 50,901,900 |
| Dec 29, 2025 | 4.11 | 4.16 | 4.02 | 4.05 | 4.05 | -2.41% | 39,197,520 |
| Dec 26, 2025 | 4.13 | 4.22 | 4.10 | 4.15 | 4.15 | - | 25,405,614 |
| Dec 25, 2025 | 4.10 | 4.27 | 4.07 | 4.15 | 4.15 | 1.22% | 29,700,925 |
| Dec 24, 2025 | 4.00 | 4.15 | 4.00 | 4.10 | 4.10 | -2.61% | 41,856,092 |
| Dec 23, 2025 | 4.35 | 4.35 | 4.20 | 4.21 | 4.21 | -3.66% | 31,880,380 |
| Dec 22, 2025 | 4.29 | 4.38 | 4.22 | 4.37 | 4.37 | 1.86% | 41,815,800 |
| Dec 19, 2025 | 4.35 | 4.39 | 4.17 | 4.29 | 4.29 | -1.61% | 53,877,360 |
| Dec 18, 2025 | 4.44 | 4.47 | 4.16 | 4.36 | 4.36 | -5.01% | 70,387,230 |
| Dec 17, 2025 | 4.48 | 4.93 | 4.45 | 4.59 | 4.59 | 2.46% | 103,357,400 |
| Dec 16, 2025 | 4.65 | 4.75 | 4.41 | 4.48 | 4.48 | -4.07% | 80,748,400 |
| Dec 15, 2025 | 4.68 | 4.83 | 4.60 | 4.67 | 4.67 | -2.30% | 124,172,200 |
| Dec 12, 2025 | 4.49 | 4.94 | 4.43 | 4.78 | 4.78 | 6.46% | 183,775,300 |
| Dec 11, 2025 | 4.72 | 4.74 | 4.48 | 4.49 | 4.49 | -6.26% | 80,324,660 |
| Dec 10, 2025 | 4.57 | 4.83 | 4.52 | 4.79 | 4.79 | 4.59% | 105,697,100 |